Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 116.14 | 121.48 | 114.25 | 116.15 | 496,019 | -0.59(-0.51%) |
Apr 29, 2020 | 113.61 | 119.80 | 109.69 | 116.74 | 653,578 | +5.15(+4.62%) |
Apr 28, 2020 | 119.54 | 119.55 | 111.01 | 111.59 | 797,361 | -6.39(-5.42%) |
Apr 27, 2020 | 118.17 | 123.81 | 117.85 | 117.98 | 656,292 | +1.55(+1.33%) |
Apr 24, 2020 | 114.45 | 119.23 | 113.59 | 116.43 | 494,100 | +3.28(+2.90%) |
Apr 23, 2020 | 110.97 | 115.37 | 110.78 | 113.15 | 513,881 | +0.64(+0.57%) |
Apr 22, 2020 | 106.10 | 113.92 | 104.70 | 112.51 | 604,236 | +8.28(+7.94%) |
Apr 21, 2020 | 102.96 | 106.19 | 102.13 | 104.23 | 376,604 | +0.05(+0.05%) |
Apr 20, 2020 | 104.77 | 105.41 | 103.50 | 104.18 | 374,894 | -1.43(-1.35%) |
Apr 17, 2020 | 107.60 | 107.60 | 103.87 | 105.61 | 402,800 | +0.47(+0.44%) |
Apr 16, 2020 | 104.12 | 106.75 | 103.26 | 105.14 | 380,842 | +2.47(+2.41%) |
Apr 15, 2020 | 104.60 | 105.43 | 101.07 | 102.67 | 427,389 | -2.24(-2.14%) |
Apr 14, 2020 | 102.88 | 105.67 | 100.04 | 104.91 | 320,684 | +5.57(+5.61%) |
Apr 13, 2020 | 99.00 | 100.26 | 95.91 | 99.34 | 269,156 | +0.39(+0.39%) |
Apr 09, 2020 | 97.46 | 99.77 | 95.50 | 98.95 | 367,600 | +2.45(+2.54%) |
Apr 08, 2020 | 98.14 | 98.26 | 94.52 | 96.50 | 413,870 | -0.15(-0.16%) |
Apr 07, 2020 | 102.25 | 102.67 | 96.41 | 96.65 | 442,350 | -4.06(-4.03%) |
Apr 06, 2020 | 100.64 | 101.37 | 97.91 | 100.71 | 432,013 | +2.50(+2.55%) |
Apr 03, 2020 | 96.66 | 100.65 | 95.98 | 98.21 | 671,200 | +1.26(+1.30%) |
Apr 02, 2020 | 93.36 | 98.84 | 92.90 | 96.95 | 360,337 | +2.62(+2.78%) |
Apr 01, 2020 | 94.08 | 96.01 | 92.00 | 94.33 | 551,395 | -2.21(-2.29%) |
Mar 31, 2020 | 95.22 | 97.46 | 94.77 | 96.54 | 793,453 | +0.72(+0.75%) |
Mar 30, 2020 | 94.41 | 97.30 | 93.56 | 95.82 | 511,675 | +3.27(+3.53%) |
Mar 27, 2020 | 88.29 | 94.62 | 87.31 | 92.55 | 631,700 | +1.14(+1.25%) |
Mar 26, 2020 | 90.27 | 95.17 | 88.80 | 91.41 | 625,424 | +2.37(+2.66%) |
Mar 25, 2020 | 93.93 | 97.90 | 88.66 | 89.04 | 701,219 | -5.64(-5.96%) |
Mar 24, 2020 | 90.30 | 99.33 | 89.28 | 94.68 | 787,389 | +5.78(+6.50%) |
Mar 23, 2020 | 88.50 | 89.50 | 78.41 | 88.90 | 870,395 | +0.15(+0.17%) |
Mar 20, 2020 | 86.88 | 92.41 | 86.88 | 88.75 | 910,000 | +1.66(+1.91%) |
Mar 19, 2020 | 96.09 | 96.09 | 86.42 | 87.09 | 955,655 | -9.27(-9.62%) |
Mar 18, 2020 | 92.51 | 100.99 | 91.01 | 96.36 | 823,552 | -1.21(-1.24%) |
Mar 17, 2020 | 88.64 | 99.47 | 88.27 | 97.57 | 1,027,339 | +10.36(+11.88%) |
Mar 16, 2020 | 91.54 | 94.59 | 85.54 | 87.21 | 878,009 | -11.50(-11.65%) |
Mar 13, 2020 | 92.92 | 98.97 | 90.04 | 98.71 | 941,200 | +9.43(+10.56%) |
Mar 12, 2020 | 84.44 | 94.24 | 84.05 | 89.28 | 947,791 | -1.72(-1.89%) |
Mar 11, 2020 | 93.39 | 94.59 | 88.57 | 91.00 | 617,273 | -4.86(-5.07%) |
Mar 10, 2020 | 94.03 | 95.97 | 90.12 | 95.86 | 666,530 | +4.38(+4.79%) |
Mar 09, 2020 | 88.64 | 92.84 | 87.41 | 91.48 | 743,875 | -2.99(-3.17%) |
Mar 06, 2020 | 90.58 | 95.00 | 90.48 | 94.47 | 897,300 | +0.72(+0.77%) |
Mar 05, 2020 | 91.96 | 94.60 | 91.58 | 93.75 | 809,360 | -0.42(-0.45%) |
Mar 04, 2020 | 88.51 | 94.44 | 88.49 | 94.17 | 607,371 | +7.52(+8.68%) |
Mar 03, 2020 | 88.50 | 90.25 | 85.21 | 86.65 | 583,825 | -1.84(-2.08%) |
Mar 02, 2020 | 86.44 | 88.60 | 83.71 | 88.49 | 558,764 | +2.89(+3.38%) |
Feb 28, 2020 | 82.76 | 85.69 | 82.01 | 85.60 | 840,300 | -0.50(-0.58%) |
Feb 27, 2020 | 82.90 | 88.37 | 81.05 | 86.10 | 865,922 | +0.94(+1.10%) |
Feb 26, 2020 | 85.58 | 87.47 | 84.66 | 85.16 | 510,557 | +0.20(+0.24%) |
Feb 25, 2020 | 92.64 | 92.64 | 84.45 | 84.96 | 797,983 | -7.75(-8.36%) |
Feb 24, 2020 | 96.25 | 96.25 | 91.52 | 92.71 | 561,648 | -5.40(-5.50%) |
Feb 21, 2020 | 101.27 | 102.04 | 97.01 | 98.11 | 560,700 | -3.01(-2.98%) |
Feb 20, 2020 | 102.00 | 103.99 | 99.02 | 101.12 | 1,284,691 | -8.02(-7.35%) |
Feb 19, 2020 | 106.82 | 109.94 | 106.07 | 109.14 | 388,817 | +3.14(+2.96%) |
Feb 18, 2020 | 105.97 | 106.98 | 105.50 | 106.00 | 416,180 | +0.03(+0.03%) |
Feb 14, 2020 | 106.09 | 106.41 | 105.17 | 105.97 | 254,100 | -0.18(-0.17%) |
Feb 13, 2020 | 106.44 | 107.20 | 105.91 | 106.15 | 243,548 | -0.70(-0.66%) |
Feb 12, 2020 | 105.75 | 107.43 | 104.39 | 106.85 | 248,190 | +1.68(+1.60%) |
Feb 11, 2020 | 104.50 | 105.48 | 103.70 | 105.17 | 197,085 | +1.25(+1.20%) |
Feb 10, 2020 | 101.11 | 103.98 | 100.82 | 103.92 | 325,242 | +2.59(+2.56%) |
Feb 07, 2020 | 100.32 | 101.60 | 98.91 | 101.33 | 566,200 | +0.70(+0.70%) |
Feb 06, 2020 | 101.34 | 101.36 | 100.07 | 100.62 | 216,796 | -0.31(-0.31%) |
Feb 05, 2020 | 105.63 | 106.30 | 100.45 | 100.93 | 410,483 | -3.57(-3.42%) |
Feb 04, 2020 | 103.75 | 105.50 | 103.27 | 104.50 | 263,546 | +2.07(+2.03%) |