Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 105.94 | 106.19 | 104.05 | 105.82 | 1,198,309 | -0.47(-0.44%) |
Apr 29, 2020 | 104.26 | 107.10 | 103.55 | 106.28 | 1,034,569 | +3.98(+3.89%) |
Apr 28, 2020 | 103.73 | 104.16 | 101.41 | 102.30 | 1,064,574 | +0.80(+0.79%) |
Apr 27, 2020 | 100.06 | 102.23 | 99.90 | 101.50 | 769,342 | +1.44(+1.44%) |
Apr 24, 2020 | 98.42 | 100.96 | 97.73 | 100.06 | 1,119,127 | +3.73(+3.88%) |
Apr 23, 2020 | 97.90 | 99.65 | 96.17 | 96.32 | 942,582 | -0.84(-0.86%) |
Apr 22, 2020 | 96.36 | 98.30 | 94.89 | 97.16 | 905,440 | +2.76(+2.93%) |
Apr 21, 2020 | 98.08 | 99.08 | 93.71 | 94.40 | 1,490,246 | -6.45(-6.40%) |
Apr 20, 2020 | 101.68 | 102.29 | 99.81 | 100.85 | 1,116,991 | -3.08(-2.96%) |
Apr 17, 2020 | 101.37 | 104.13 | 100.89 | 103.93 | 1,011,382 | +4.36(+4.38%) |
Apr 16, 2020 | 99.16 | 100.94 | 96.55 | 99.56 | 1,143,547 | +0.54(+0.55%) |
Apr 15, 2020 | 97.82 | 100.61 | 97.81 | 99.02 | 730,904 | -2.93(-2.88%) |
Apr 14, 2020 | 99.95 | 102.42 | 99.95 | 101.95 | 1,012,668 | +2.74(+2.76%) |
Apr 13, 2020 | 101.15 | 102.19 | 97.01 | 99.21 | 872,156 | -2.27(-2.24%) |
Apr 09, 2020 | 99.51 | 102.96 | 98.64 | 101.48 | 1,380,899 | +3.81(+3.90%) |
Apr 08, 2020 | 95.05 | 98.64 | 94.07 | 97.67 | 1,058,067 | +3.48(+3.69%) |
Apr 07, 2020 | 96.95 | 98.33 | 94.08 | 94.19 | 1,333,040 | +2.66(+2.91%) |
Apr 06, 2020 | 88.47 | 91.96 | 87.19 | 91.53 | 1,252,642 | +8.55(+10.30%) |
Apr 03, 2020 | 83.51 | 85.73 | 82.02 | 82.98 | 1,177,974 | -1.03(-1.23%) |
Apr 02, 2020 | 82.73 | 85.27 | 81.92 | 84.01 | 1,507,668 | -0.82(-0.97%) |
Apr 01, 2020 | 85.30 | 88.50 | 84.05 | 84.84 | 1,604,005 | -4.24(-4.76%) |
Mar 31, 2020 | 92.10 | 93.98 | 88.30 | 89.08 | 2,254,959 | -3.48(-3.76%) |
Mar 30, 2020 | 87.87 | 93.35 | 87.69 | 92.55 | 976,456 | +3.02(+3.37%) |
Mar 27, 2020 | 91.55 | 93.40 | 88.36 | 89.53 | 1,426,029 | -6.98(-7.23%) |
Mar 26, 2020 | 87.39 | 97.32 | 85.96 | 96.52 | 1,651,710 | +8.74(+9.96%) |
Mar 25, 2020 | 88.49 | 92.44 | 86.34 | 87.78 | 1,829,193 | -1.83(-2.05%) |
Mar 24, 2020 | 86.18 | 91.18 | 84.81 | 89.61 | 2,294,333 | +7.86(+9.61%) |
Mar 23, 2020 | 74.86 | 83.09 | 70.09 | 81.75 | 2,307,968 | +5.77(+7.59%) |
Mar 20, 2020 | 85.63 | 86.94 | 75.76 | 75.98 | 1,993,132 | -8.32(-9.87%) |
Mar 19, 2020 | 80.28 | 85.43 | 75.22 | 84.30 | 1,961,401 | +3.71(+4.60%) |
Mar 18, 2020 | 77.35 | 84.60 | 71.82 | 80.59 | 2,221,215 | -2.76(-3.31%) |
Mar 17, 2020 | 84.69 | 85.45 | 80.57 | 83.36 | 2,225,040 | +0.30(+0.36%) |
Mar 16, 2020 | 84.10 | 87.46 | 81.19 | 83.06 | 2,576,919 | -13.69(-14.15%) |
Mar 13, 2020 | 92.18 | 96.82 | 88.35 | 96.74 | 2,400,240 | +9.39(+10.75%) |
Mar 12, 2020 | 91.69 | 96.82 | 87.15 | 87.36 | 2,886,065 | -10.89(-11.08%) |
Mar 11, 2020 | 95.86 | 99.93 | 95.86 | 98.24 | 3,029,084 | -1.17(-1.17%) |
Mar 10, 2020 | 97.58 | 99.41 | 94.61 | 99.41 | 2,259,045 | +5.62(+5.99%) |
Mar 09, 2020 | 97.56 | 100.78 | 93.77 | 93.79 | 2,857,423 | -12.77(-11.98%) |
Mar 06, 2020 | 104.06 | 106.97 | 103.45 | 106.56 | 1,646,860 | -2.13(-1.96%) |
Mar 05, 2020 | 110.77 | 111.52 | 106.66 | 108.69 | 1,699,495 | -5.14(-4.51%) |
Mar 04, 2020 | 112.51 | 113.90 | 110.73 | 113.83 | 1,363,060 | +3.42(+3.10%) |
Mar 03, 2020 | 112.84 | 115.47 | 108.75 | 110.41 | 1,734,453 | -4.17(-3.64%) |
Mar 02, 2020 | 109.89 | 114.58 | 108.04 | 114.58 | 2,185,736 | +5.50(+5.04%) |
Feb 28, 2020 | 108.09 | 112.57 | 105.93 | 109.08 | 3,125,348 | -1.78(-1.60%) |
Feb 27, 2020 | 116.27 | 116.49 | 110.82 | 110.86 | 2,061,796 | -8.37(-7.02%) |
Feb 26, 2020 | 120.13 | 123.36 | 119.07 | 119.23 | 1,381,688 | -0.30(-0.25%) |
Feb 25, 2020 | 124.48 | 125.18 | 119.14 | 119.52 | 1,352,541 | -4.19(-3.39%) |
Feb 24, 2020 | 125.48 | 126.89 | 122.59 | 123.72 | 1,509,033 | -3.81(-2.99%) |
Feb 21, 2020 | 130.82 | 131.71 | 126.80 | 127.53 | 1,008,170 | -4.12(-3.13%) |
Feb 20, 2020 | 130.02 | 131.84 | 129.29 | 131.65 | 701,338 | +1.53(+1.18%) |
Feb 19, 2020 | 128.82 | 130.81 | 128.64 | 130.12 | 700,370 | +1.68(+1.30%) |
Feb 18, 2020 | 130.91 | 131.09 | 126.97 | 128.44 | 1,053,426 | -3.26(-2.47%) |
Feb 14, 2020 | 131.36 | 132.33 | 130.52 | 131.70 | 1,357,213 | +0.96(+0.74%) |
Feb 13, 2020 | 128.85 | 130.76 | 128.45 | 130.73 | 1,085,862 | +0.66(+0.51%) |
Feb 12, 2020 | 129.51 | 131.00 | 129.22 | 130.08 | 1,080,002 | +0.59(+0.46%) |
Feb 11, 2020 | 127.91 | 129.69 | 126.97 | 129.49 | 1,289,819 | +1.89(+1.48%) |
Feb 10, 2020 | 126.38 | 127.68 | 126.18 | 127.60 | 966,106 | +1.27(+1.00%) |
Feb 07, 2020 | 128.00 | 128.08 | 124.92 | 126.33 | 1,422,317 | -1.89(-1.47%) |
Feb 06, 2020 | 128.10 | 131.85 | 127.31 | 128.22 | 1,246,126 | -1.33(-1.03%) |
Feb 05, 2020 | 130.68 | 130.93 | 128.46 | 129.55 | 1,179,851 | -0.10(-0.08%) |
Feb 04, 2020 | 128.06 | 129.75 | 127.60 | 129.66 | 1,122,285 | +3.10(+2.45%) |