Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 95.34 | 96.03 | 93.22 | 95.05 | 1,285,395 | -1.72(-1.78%) |
Apr 29, 2020 | 98.63 | 98.89 | 96.12 | 96.77 | 856,978 | +0.70(+0.73%) |
Apr 28, 2020 | 95.51 | 97.40 | 95.14 | 96.07 | 596,951 | +2.41(+2.57%) |
Apr 27, 2020 | 92.24 | 94.13 | 92.09 | 93.66 | 759,199 | +2.36(+2.59%) |
Apr 24, 2020 | 89.58 | 91.50 | 88.27 | 91.30 | 731,341 | +1.36(+1.51%) |
Apr 23, 2020 | 89.41 | 92.92 | 87.09 | 89.93 | 1,386,825 | +2.04(+2.32%) |
Apr 22, 2020 | 87.29 | 88.07 | 86.12 | 87.89 | 740,415 | +2.09(+2.43%) |
Apr 21, 2020 | 87.19 | 87.88 | 85.33 | 85.80 | 638,100 | -3.02(-3.40%) |
Apr 20, 2020 | 90.42 | 91.05 | 88.22 | 88.82 | 604,518 | -3.48(-3.77%) |
Apr 17, 2020 | 91.11 | 92.88 | 89.74 | 92.30 | 811,731 | +3.45(+3.88%) |
Apr 16, 2020 | 89.22 | 90.26 | 87.12 | 88.85 | 798,476 | -0.45(-0.51%) |
Apr 15, 2020 | 91.12 | 91.58 | 87.97 | 89.30 | 659,571 | -3.27(-3.53%) |
Apr 14, 2020 | 92.41 | 93.70 | 91.59 | 92.57 | 650,627 | +2.03(+2.24%) |
Apr 13, 2020 | 89.70 | 91.28 | 87.26 | 90.54 | 863,699 | +0.39(+0.43%) |
Apr 09, 2020 | 89.55 | 92.47 | 89.02 | 90.15 | 863,774 | +0.67(+0.75%) |
Apr 08, 2020 | 86.70 | 91.13 | 85.92 | 89.48 | 905,579 | +1.80(+2.05%) |
Apr 07, 2020 | 92.70 | 93.44 | 86.60 | 87.68 | 1,126,019 | -1.64(-1.84%) |
Apr 06, 2020 | 82.62 | 89.93 | 82.32 | 89.33 | 891,984 | +9.88(+12.43%) |
Apr 03, 2020 | 79.43 | 81.18 | 77.71 | 79.45 | 878,582 | -0.36(-0.45%) |
Apr 02, 2020 | 79.56 | 82.25 | 78.11 | 79.81 | 1,120,426 | -0.16(-0.20%) |
Apr 01, 2020 | 83.71 | 83.71 | 78.37 | 79.97 | 1,122,339 | -7.02(-8.07%) |
Mar 31, 2020 | 88.65 | 90.41 | 86.20 | 86.99 | 1,208,746 | -2.83(-3.15%) |
Mar 30, 2020 | 87.20 | 90.51 | 86.03 | 89.82 | 898,821 | +3.20(+3.70%) |
Mar 27, 2020 | 90.48 | 91.14 | 85.61 | 86.62 | 808,347 | -4.88(-5.33%) |
Mar 26, 2020 | 84.50 | 92.11 | 84.50 | 91.49 | 788,475 | +6.93(+8.19%) |
Mar 25, 2020 | 80.13 | 87.14 | 78.13 | 84.56 | 878,679 | +4.28(+5.33%) |
Mar 24, 2020 | 76.38 | 82.36 | 75.68 | 80.28 | 1,002,981 | +5.97(+8.04%) |
Mar 23, 2020 | 77.78 | 79.03 | 73.14 | 74.31 | 1,335,367 | -4.01(-5.12%) |
Mar 20, 2020 | 91.03 | 91.19 | 77.15 | 78.32 | 1,272,073 | -10.70(-12.02%) |
Mar 19, 2020 | 90.49 | 94.05 | 87.87 | 89.02 | 1,354,888 | -2.38(-2.61%) |
Mar 18, 2020 | 90.10 | 95.90 | 78.08 | 91.40 | 1,636,562 | -5.60(-5.77%) |
Mar 17, 2020 | 94.12 | 100.62 | 91.76 | 97.00 | 1,364,811 | +4.62(+5.00%) |
Mar 16, 2020 | 94.08 | 98.74 | 89.47 | 92.37 | 1,100,107 | -13.03(-12.36%) |
Mar 13, 2020 | 102.95 | 106.19 | 98.28 | 105.40 | 1,147,048 | +7.94(+8.14%) |
Mar 12, 2020 | 102.18 | 105.65 | 97.19 | 97.46 | 1,695,985 | -10.74(-9.92%) |
Mar 11, 2020 | 109.28 | 109.94 | 107.00 | 108.20 | 1,324,237 | -3.40(-3.05%) |
Mar 10, 2020 | 110.81 | 111.86 | 104.30 | 111.60 | 1,355,372 | +3.20(+2.95%) |
Mar 09, 2020 | 105.83 | 113.13 | 96.27 | 108.41 | 1,195,461 | -4.53(-4.01%) |
Mar 06, 2020 | 112.54 | 113.39 | 108.91 | 112.93 | 1,029,086 | -2.69(-2.32%) |
Mar 05, 2020 | 115.25 | 117.57 | 114.50 | 115.62 | 1,019,932 | -1.60(-1.37%) |
Mar 04, 2020 | 114.70 | 117.34 | 113.74 | 117.22 | 819,605 | +4.72(+4.20%) |
Mar 03, 2020 | 113.84 | 117.36 | 111.45 | 112.50 | 900,519 | -1.43(-1.26%) |
Mar 02, 2020 | 108.75 | 113.93 | 108.15 | 113.93 | 968,014 | +5.53(+5.10%) |
Feb 28, 2020 | 108.45 | 110.01 | 105.54 | 108.40 | 1,322,293 | -3.01(-2.70%) |
Feb 27, 2020 | 114.72 | 117.16 | 111.34 | 111.41 | 1,280,233 | -5.17(-4.43%) |
Feb 26, 2020 | 117.49 | 118.57 | 115.25 | 116.57 | 859,101 | -0.32(-0.27%) |
Feb 25, 2020 | 120.12 | 120.36 | 116.70 | 116.89 | 830,491 | -2.78(-2.32%) |
Feb 24, 2020 | 118.09 | 120.56 | 117.83 | 119.67 | 718,227 | -1.54(-1.27%) |
Feb 21, 2020 | 121.82 | 121.83 | 120.05 | 121.21 | 677,430 | -1.20(-0.98%) |
Feb 20, 2020 | 121.39 | 124.40 | 119.43 | 122.41 | 1,321,670 | -1.23(-1.00%) |
Feb 19, 2020 | 126.29 | 126.97 | 122.92 | 123.64 | 813,329 | -3.02(-2.38%) |
Feb 18, 2020 | 125.32 | 126.92 | 123.12 | 126.66 | 1,097,779 | -4.28(-3.27%) |
Feb 14, 2020 | 128.91 | 131.26 | 128.79 | 130.94 | 793,588 | +1.95(+1.51%) |
Feb 13, 2020 | 128.69 | 129.75 | 128.41 | 128.99 | 857,968 | -1.64(-1.26%) |
Feb 12, 2020 | 129.89 | 130.77 | 128.96 | 130.63 | 641,047 | +0.64(+0.49%) |
Feb 11, 2020 | 128.99 | 130.11 | 128.05 | 129.99 | 488,604 | +1.42(+1.11%) |
Feb 10, 2020 | 126.06 | 128.58 | 126.06 | 128.56 | 669,649 | +2.21(+1.75%) |
Feb 07, 2020 | 124.78 | 127.15 | 124.45 | 126.36 | 830,185 | +1.54(+1.23%) |
Feb 06, 2020 | 125.98 | 126.06 | 124.08 | 124.82 | 689,429 | -0.82(-0.65%) |
Feb 05, 2020 | 128.74 | 129.19 | 125.26 | 125.64 | 811,567 | -1.86(-1.46%) |
Feb 04, 2020 | 126.13 | 127.69 | 125.96 | 127.50 | 679,946 | +2.90(+2.32%) |