Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 100.99 | 104.42 | 97.12 | 99.09 | 5,202,214 | -10.69(-9.74%) |
Apr 29, 2020 | 109.04 | 111.51 | 108.50 | 109.78 | 2,111,902 | +3.84(+3.62%) |
Apr 28, 2020 | 102.87 | 107.74 | 102.87 | 105.94 | 2,138,116 | +4.57(+4.51%) |
Apr 27, 2020 | 97.67 | 102.28 | 97.27 | 101.38 | 1,594,595 | +4.50(+4.64%) |
Apr 24, 2020 | 95.99 | 98.01 | 93.75 | 96.88 | 2,461,212 | +1.72(+1.80%) |
Apr 23, 2020 | 96.74 | 98.60 | 94.77 | 95.16 | 1,709,205 | -1.38(-1.43%) |
Apr 22, 2020 | 98.02 | 98.50 | 94.47 | 96.55 | 1,368,935 | +0.93(+0.97%) |
Apr 21, 2020 | 94.72 | 96.49 | 94.04 | 95.62 | 1,612,134 | -3.72(-3.75%) |
Apr 20, 2020 | 97.91 | 101.12 | 95.87 | 99.34 | 1,968,276 | -1.85(-1.83%) |
Apr 17, 2020 | 100.09 | 102.33 | 99.59 | 101.19 | 2,337,434 | +5.24(+5.46%) |
Apr 16, 2020 | 96.47 | 96.47 | 93.72 | 95.95 | 2,087,597 | -0.43(-0.45%) |
Apr 15, 2020 | 99.27 | 100.50 | 95.23 | 96.38 | 1,994,151 | -7.50(-7.22%) |
Apr 14, 2020 | 104.94 | 106.26 | 103.15 | 103.88 | 1,235,063 | +1.33(+1.30%) |
Apr 13, 2020 | 107.89 | 108.26 | 99.49 | 102.55 | 1,633,227 | -4.78(-4.46%) |
Apr 09, 2020 | 104.99 | 108.37 | 103.89 | 107.34 | 3,186,753 | +4.49(+4.36%) |
Apr 08, 2020 | 98.13 | 104.07 | 96.77 | 102.85 | 1,954,233 | +6.28(+6.50%) |
Apr 07, 2020 | 101.19 | 103.11 | 96.41 | 96.57 | 2,010,137 | +0.64(+0.67%) |
Apr 06, 2020 | 91.93 | 96.93 | 89.59 | 95.93 | 2,247,937 | +10.27(+11.99%) |
Apr 03, 2020 | 85.14 | 87.11 | 84.04 | 85.67 | 3,237,242 | -0.38(-0.44%) |
Apr 02, 2020 | 83.26 | 86.19 | 83.26 | 86.04 | 2,270,982 | +3.20(+3.86%) |
Apr 01, 2020 | 84.67 | 85.73 | 79.61 | 82.84 | 2,121,785 | -7.08(-7.87%) |
Mar 31, 2020 | 89.13 | 92.23 | 88.29 | 89.92 | 2,337,985 | -0.34(-0.38%) |
Mar 30, 2020 | 85.52 | 91.11 | 84.57 | 90.26 | 1,461,320 | +3.34(+3.85%) |
Mar 27, 2020 | 91.56 | 92.75 | 85.45 | 86.92 | 2,017,257 | -9.51(-9.87%) |
Mar 26, 2020 | 90.21 | 97.31 | 88.62 | 96.43 | 2,443,952 | +8.07(+9.14%) |
Mar 25, 2020 | 81.75 | 94.80 | 81.56 | 88.35 | 4,648,136 | +7.18(+8.85%) |
Mar 24, 2020 | 69.03 | 82.86 | 68.40 | 81.17 | 2,627,702 | +16.40(+25.32%) |
Mar 23, 2020 | 70.64 | 71.45 | 62.94 | 64.77 | 3,490,353 | -6.67(-9.34%) |
Mar 20, 2020 | 76.54 | 80.54 | 70.89 | 71.44 | 3,567,094 | -3.88(-5.16%) |
Mar 19, 2020 | 69.20 | 77.08 | 62.94 | 75.33 | 2,363,044 | +4.89(+6.94%) |
Mar 18, 2020 | 75.61 | 78.89 | 65.09 | 70.43 | 4,877,946 | -11.31(-13.84%) |
Mar 17, 2020 | 79.15 | 82.02 | 70.69 | 81.75 | 4,098,197 | +3.84(+4.93%) |
Mar 16, 2020 | 89.50 | 89.66 | 74.54 | 77.91 | 3,527,341 | -20.19(-20.58%) |
Mar 13, 2020 | 99.51 | 100.27 | 89.58 | 98.09 | 2,690,640 | +3.91(+4.15%) |
Mar 12, 2020 | 98.25 | 104.38 | 94.11 | 94.18 | 3,087,298 | -15.68(-14.27%) |
Mar 11, 2020 | 114.31 | 114.31 | 109.16 | 109.86 | 2,039,670 | -7.56(-6.44%) |
Mar 10, 2020 | 111.69 | 117.81 | 110.85 | 117.42 | 3,511,879 | +9.50(+8.81%) |
Mar 09, 2020 | 107.61 | 110.45 | 106.17 | 107.92 | 2,885,986 | -7.36(-6.39%) |
Mar 06, 2020 | 111.69 | 116.79 | 110.44 | 115.28 | 2,766,931 | +0.52(+0.45%) |
Mar 05, 2020 | 121.07 | 122.09 | 113.86 | 114.76 | 2,743,703 | -9.06(-7.32%) |
Mar 04, 2020 | 122.73 | 124.11 | 120.22 | 123.83 | 2,598,517 | +3.02(+2.50%) |
Mar 03, 2020 | 127.19 | 130.01 | 119.26 | 120.81 | 2,518,531 | -7.26(-5.67%) |
Mar 02, 2020 | 129.37 | 129.42 | 123.27 | 128.06 | 2,752,030 | -0.53(-0.41%) |
Feb 28, 2020 | 117.53 | 131.63 | 117.27 | 128.59 | 4,160,252 | +6.77(+5.56%) |
Feb 27, 2020 | 124.16 | 127.60 | 121.82 | 121.82 | 2,233,105 | -5.44(-4.28%) |
Feb 26, 2020 | 129.96 | 132.57 | 127.01 | 127.26 | 2,741,862 | -1.32(-1.03%) |
Feb 25, 2020 | 136.02 | 136.21 | 127.31 | 128.58 | 3,056,109 | -6.61(-4.89%) |
Feb 24, 2020 | 137.01 | 137.35 | 134.25 | 135.20 | 1,643,080 | -6.28(-4.44%) |
Feb 21, 2020 | 143.83 | 144.47 | 141.31 | 141.48 | 1,756,337 | -3.53(-2.44%) |
Feb 20, 2020 | 144.90 | 146.60 | 143.86 | 145.01 | 1,220,190 | +0.23(+0.16%) |
Feb 19, 2020 | 148.10 | 148.96 | 143.55 | 144.78 | 1,662,719 | -2.81(-1.90%) |
Feb 18, 2020 | 148.83 | 148.86 | 146.34 | 147.59 | 960,715 | -1.83(-1.22%) |
Feb 14, 2020 | 150.24 | 150.91 | 148.54 | 149.42 | 609,806 | -0.81(-0.54%) |
Feb 13, 2020 | 149.56 | 150.72 | 149.55 | 150.23 | 972,777 | -0.44(-0.29%) |
Feb 12, 2020 | 149.40 | 151.27 | 149.40 | 150.67 | 675,427 | +2.54(+1.72%) |
Feb 11, 2020 | 147.75 | 148.82 | 146.87 | 148.13 | 1,121,479 | +0.93(+0.63%) |
Feb 10, 2020 | 145.44 | 147.80 | 145.11 | 147.20 | 642,554 | +1.29(+0.88%) |
Feb 07, 2020 | 147.35 | 147.75 | 145.54 | 145.91 | 831,178 | -2.75(-1.85%) |
Feb 06, 2020 | 151.28 | 151.36 | 148.20 | 148.66 | 737,903 | -1.57(-1.04%) |
Feb 05, 2020 | 150.54 | 151.17 | 149.32 | 150.22 | 926,509 | +1.85(+1.25%) |
Feb 04, 2020 | 146.08 | 149.53 | 146.07 | 148.37 | 1,199,386 | +4.41(+3.06%) |