Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 100.31 | 100.68 | 97.64 | 97.79 | 784,800 | -5.65(-5.47%) |
Apr 29, 2020 | 102.41 | 104.68 | 100.18 | 103.45 | 853,113 | +5.91(+6.06%) |
Apr 28, 2020 | 99.93 | 100.99 | 97.26 | 97.54 | 827,046 | +1.28(+1.33%) |
Apr 27, 2020 | 92.75 | 96.83 | 91.98 | 96.26 | 752,887 | +4.59(+5.01%) |
Apr 24, 2020 | 91.56 | 92.80 | 89.28 | 91.67 | 778,186 | +1.31(+1.45%) |
Apr 23, 2020 | 90.82 | 92.35 | 89.50 | 90.36 | 722,803 | -0.44(-0.48%) |
Apr 22, 2020 | 93.32 | 94.07 | 90.53 | 90.80 | 676,233 | -0.50(-0.54%) |
Apr 21, 2020 | 88.70 | 92.23 | 87.62 | 91.29 | 1,035,188 | -0.85(-0.92%) |
Apr 20, 2020 | 93.76 | 96.83 | 87.99 | 92.14 | 1,384,562 | +0.10(+0.11%) |
Apr 17, 2020 | 87.61 | 92.32 | 87.26 | 92.04 | 1,296,099 | +8.02(+9.54%) |
Apr 16, 2020 | 87.78 | 88.14 | 83.49 | 84.02 | 1,019,285 | -4.07(-4.62%) |
Apr 15, 2020 | 91.26 | 91.46 | 87.78 | 88.08 | 832,304 | -7.36(-7.71%) |
Apr 14, 2020 | 99.00 | 99.24 | 93.49 | 95.44 | 955,703 | -1.20(-1.25%) |
Apr 13, 2020 | 99.99 | 99.99 | 95.31 | 96.64 | 838,741 | -3.48(-3.48%) |
Apr 09, 2020 | 96.70 | 100.48 | 95.49 | 100.12 | 1,399,933 | +6.20(+6.61%) |
Apr 08, 2020 | 91.62 | 94.34 | 90.00 | 93.92 | 770,408 | +3.51(+3.88%) |
Apr 07, 2020 | 95.84 | 97.66 | 89.97 | 90.41 | 1,055,824 | +0.72(+0.81%) |
Apr 06, 2020 | 84.81 | 90.47 | 83.66 | 89.69 | 1,308,487 | +9.70(+12.13%) |
Apr 03, 2020 | 82.52 | 84.96 | 79.36 | 79.99 | 1,304,809 | -3.55(-4.25%) |
Apr 02, 2020 | 82.57 | 87.54 | 82.12 | 83.54 | 909,348 | -0.10(-0.13%) |
Apr 01, 2020 | 85.47 | 86.97 | 82.41 | 83.64 | 1,031,151 | -6.61(-7.32%) |
Mar 31, 2020 | 91.88 | 94.94 | 88.65 | 90.25 | 1,120,931 | -3.03(-3.25%) |
Mar 30, 2020 | 92.97 | 94.64 | 90.23 | 93.27 | 1,312,794 | -0.34(-0.36%) |
Mar 27, 2020 | 92.14 | 96.61 | 91.61 | 93.61 | 931,188 | -2.98(-3.09%) |
Mar 26, 2020 | 92.31 | 97.48 | 90.49 | 96.60 | 1,300,255 | +4.98(+5.44%) |
Mar 25, 2020 | 85.74 | 95.09 | 81.88 | 91.62 | 1,788,154 | +5.44(+6.31%) |
Mar 24, 2020 | 82.02 | 87.41 | 79.21 | 86.18 | 1,598,040 | +9.31(+12.11%) |
Mar 23, 2020 | 85.34 | 86.08 | 76.47 | 76.87 | 1,590,478 | -9.30(-10.79%) |
Mar 20, 2020 | 93.14 | 93.14 | 85.97 | 86.17 | 1,538,150 | -5.30(-5.80%) |
Mar 19, 2020 | 91.98 | 95.85 | 88.63 | 91.48 | 1,534,712 | -2.54(-2.70%) |
Mar 18, 2020 | 88.45 | 96.62 | 87.78 | 94.02 | 2,173,959 | -1.75(-1.83%) |
Mar 17, 2020 | 88.97 | 97.60 | 86.38 | 95.77 | 2,031,866 | +8.93(+10.28%) |
Mar 16, 2020 | 83.79 | 93.65 | 82.55 | 86.84 | 1,681,444 | -11.54(-11.73%) |
Mar 13, 2020 | 97.95 | 98.58 | 93.13 | 98.38 | 2,389,915 | +9.14(+10.24%) |
Mar 12, 2020 | 89.09 | 98.68 | 88.15 | 89.24 | 2,208,969 | -7.77(-8.01%) |
Mar 11, 2020 | 98.34 | 100.03 | 94.83 | 97.01 | 1,506,643 | -4.94(-4.84%) |
Mar 10, 2020 | 101.22 | 103.99 | 95.33 | 101.95 | 2,019,608 | +7.19(+7.59%) |
Mar 09, 2020 | 98.10 | 100.24 | 94.76 | 94.76 | 1,582,650 | -14.42(-13.21%) |
Mar 06, 2020 | 110.04 | 112.76 | 106.86 | 109.18 | 1,552,591 | -5.64(-4.91%) |
Mar 05, 2020 | 119.60 | 120.74 | 112.40 | 114.82 | 1,868,739 | -10.03(-8.04%) |
Mar 04, 2020 | 122.44 | 125.09 | 118.19 | 124.85 | 1,329,085 | +3.37(+2.77%) |
Mar 03, 2020 | 128.11 | 129.23 | 121.00 | 121.48 | 1,711,240 | -7.23(-5.61%) |
Mar 02, 2020 | 122.49 | 128.75 | 119.98 | 128.71 | 1,513,593 | +6.22(+5.08%) |
Feb 28, 2020 | 121.84 | 124.12 | 119.00 | 122.49 | 2,229,923 | -2.78(-2.22%) |
Feb 27, 2020 | 130.06 | 134.23 | 125.21 | 125.27 | 1,650,685 | -7.61(-5.73%) |
Feb 26, 2020 | 135.88 | 137.68 | 132.84 | 132.88 | 1,137,610 | -2.16(-1.60%) |
Feb 25, 2020 | 142.01 | 142.01 | 134.96 | 135.04 | 1,251,587 | -6.85(-4.83%) |
Feb 24, 2020 | 143.51 | 143.55 | 141.22 | 141.89 | 923,340 | -4.08(-2.79%) |
Feb 21, 2020 | 145.87 | 146.29 | 144.85 | 145.97 | 954,490 | -0.83(-0.57%) |
Feb 20, 2020 | 145.15 | 147.49 | 145.15 | 146.80 | 622,368 | +1.10(+0.75%) |
Feb 19, 2020 | 144.73 | 146.04 | 144.30 | 145.70 | 866,442 | +1.26(+0.88%) |
Feb 18, 2020 | 146.47 | 146.59 | 143.28 | 144.43 | 749,596 | -2.58(-1.76%) |
Feb 14, 2020 | 147.23 | 147.63 | 146.36 | 147.01 | 447,161 | -0.70(-0.47%) |
Feb 13, 2020 | 146.09 | 147.78 | 146.06 | 147.72 | 433,319 | +0.87(+0.59%) |
Feb 12, 2020 | 147.69 | 148.11 | 146.65 | 146.85 | 392,705 | +0.20(+0.14%) |
Feb 11, 2020 | 146.98 | 147.64 | 146.25 | 146.65 | 553,149 | +0.48(+0.33%) |
Feb 10, 2020 | 146.60 | 147.08 | 144.94 | 146.17 | 746,300 | -0.99(-0.67%) |
Feb 07, 2020 | 146.61 | 147.51 | 145.96 | 147.16 | 656,075 | -1.03(-0.70%) |
Feb 06, 2020 | 150.67 | 150.67 | 148.08 | 148.19 | 414,916 | -1.65(-1.10%) |
Feb 05, 2020 | 149.91 | 150.18 | 148.99 | 149.84 | 464,925 | +2.17(+1.47%) |
Feb 04, 2020 | 148.18 | 149.27 | 147.46 | 147.66 | 604,014 | +1.25(+0.85%) |