Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 101.72 | 102.96 | 99.59 | 101.52 | 491,224 | -2.50(-2.40%) |
Apr 29, 2020 | 102.59 | 104.68 | 101.18 | 104.02 | 252,520 | +4.48(+4.50%) |
Apr 28, 2020 | 98.14 | 100.92 | 97.16 | 99.54 | 284,595 | +3.29(+3.42%) |
Apr 27, 2020 | 93.08 | 96.47 | 93.08 | 96.25 | 171,320 | +3.71(+4.01%) |
Apr 24, 2020 | 92.81 | 92.92 | 90.28 | 92.54 | 170,814 | +1.24(+1.36%) |
Apr 23, 2020 | 92.35 | 93.91 | 91.14 | 91.29 | 124,587 | +0.15(+0.16%) |
Apr 22, 2020 | 91.57 | 92.39 | 89.86 | 91.15 | 130,297 | +2.00(+2.24%) |
Apr 21, 2020 | 90.06 | 91.84 | 88.01 | 89.15 | 127,739 | -3.94(-4.23%) |
Apr 20, 2020 | 93.33 | 95.28 | 92.49 | 93.08 | 243,753 | -2.41(-2.52%) |
Apr 17, 2020 | 93.54 | 95.75 | 92.66 | 95.49 | 137,835 | +6.52(+7.33%) |
Apr 16, 2020 | 92.40 | 92.40 | 87.98 | 88.97 | 206,269 | -3.42(-3.70%) |
Apr 15, 2020 | 92.38 | 93.38 | 91.09 | 92.39 | 203,779 | -3.00(-3.14%) |
Apr 14, 2020 | 96.73 | 98.45 | 94.52 | 95.39 | 381,273 | -0.02(-0.02%) |
Apr 13, 2020 | 98.26 | 98.91 | 94.58 | 95.41 | 176,946 | -3.55(-3.58%) |
Apr 09, 2020 | 98.15 | 100.70 | 96.32 | 98.95 | 320,493 | +3.25(+3.40%) |
Apr 08, 2020 | 94.10 | 97.05 | 92.25 | 95.70 | 218,926 | +3.57(+3.88%) |
Apr 07, 2020 | 94.29 | 97.30 | 92.02 | 92.12 | 306,529 | +2.52(+2.81%) |
Apr 06, 2020 | 86.21 | 90.37 | 85.50 | 89.61 | 448,036 | +7.67(+9.36%) |
Apr 03, 2020 | 84.08 | 85.61 | 81.02 | 81.94 | 299,971 | -2.81(-3.32%) |
Apr 02, 2020 | 83.93 | 87.96 | 82.43 | 84.75 | 403,712 | -0.11(-0.13%) |
Apr 01, 2020 | 86.41 | 88.32 | 83.43 | 84.86 | 246,278 | -5.65(-6.24%) |
Mar 31, 2020 | 88.90 | 92.81 | 88.16 | 90.51 | 751,029 | +0.96(+1.07%) |
Mar 30, 2020 | 91.36 | 92.23 | 87.74 | 89.55 | 388,868 | -2.25(-2.45%) |
Mar 27, 2020 | 96.24 | 96.24 | 90.75 | 91.80 | 419,428 | -4.56(-4.74%) |
Mar 26, 2020 | 88.34 | 96.97 | 87.94 | 96.37 | 362,415 | +9.70(+11.19%) |
Mar 25, 2020 | 83.42 | 90.48 | 79.14 | 86.67 | 303,690 | +4.13(+5.01%) |
Mar 24, 2020 | 79.86 | 84.36 | 78.95 | 82.54 | 330,382 | +7.74(+10.35%) |
Mar 23, 2020 | 75.68 | 76.84 | 72.18 | 74.79 | 341,266 | -1.45(-1.90%) |
Mar 20, 2020 | 81.05 | 86.02 | 75.08 | 76.24 | 632,356 | -4.47(-5.53%) |
Mar 19, 2020 | 78.40 | 83.03 | 73.50 | 80.71 | 674,319 | +1.71(+2.17%) |
Mar 18, 2020 | 76.97 | 79.09 | 68.97 | 79.00 | 650,987 | -3.54(-4.29%) |
Mar 17, 2020 | 82.51 | 87.02 | 78.96 | 82.54 | 585,080 | +1.35(+1.66%) |
Mar 16, 2020 | 84.86 | 87.38 | 81.02 | 81.19 | 475,362 | -13.06(-13.86%) |
Mar 13, 2020 | 89.30 | 94.59 | 84.53 | 94.25 | 670,720 | +10.70(+12.81%) |
Mar 12, 2020 | 93.37 | 94.99 | 83.47 | 83.54 | 605,691 | -18.22(-17.90%) |
Mar 11, 2020 | 105.76 | 106.94 | 100.49 | 101.76 | 371,813 | -7.35(-6.74%) |
Mar 10, 2020 | 109.70 | 110.23 | 103.48 | 109.11 | 486,738 | +2.49(+2.34%) |
Mar 09, 2020 | 109.67 | 110.06 | 104.84 | 106.62 | 332,382 | -12.36(-10.38%) |
Mar 06, 2020 | 116.42 | 120.14 | 116.28 | 118.98 | 312,239 | -1.48(-1.23%) |
Mar 05, 2020 | 121.19 | 123.76 | 119.88 | 120.45 | 471,416 | -5.51(-4.38%) |
Mar 04, 2020 | 124.13 | 126.46 | 122.43 | 125.97 | 529,305 | +3.91(+3.20%) |
Mar 03, 2020 | 123.70 | 126.72 | 121.42 | 122.06 | 449,290 | -1.41(-1.14%) |
Mar 02, 2020 | 117.72 | 123.55 | 116.24 | 123.46 | 360,997 | +6.23(+5.31%) |
Feb 28, 2020 | 116.00 | 118.56 | 114.28 | 117.24 | 413,420 | -3.05(-2.54%) |
Feb 27, 2020 | 124.88 | 125.60 | 120.00 | 120.29 | 393,895 | -7.37(-5.77%) |
Feb 26, 2020 | 131.96 | 132.82 | 127.60 | 127.66 | 270,004 | -2.84(-2.18%) |
Feb 25, 2020 | 137.36 | 137.36 | 130.06 | 130.50 | 240,357 | -6.77(-4.93%) |
Feb 24, 2020 | 138.31 | 138.83 | 136.69 | 137.27 | 220,781 | -4.16(-2.94%) |
Feb 21, 2020 | 140.91 | 141.96 | 139.97 | 141.44 | 598,083 | -0.09(-0.06%) |
Feb 20, 2020 | 142.53 | 143.31 | 140.76 | 141.53 | 153,391 | -1.63(-1.14%) |
Feb 19, 2020 | 143.43 | 144.33 | 143.12 | 143.16 | 189,740 | +0.40(+0.28%) |
Feb 18, 2020 | 142.69 | 143.72 | 141.83 | 142.76 | 247,983 | -0.48(-0.33%) |
Feb 14, 2020 | 145.07 | 145.07 | 143.10 | 143.24 | 104,045 | -1.53(-1.05%) |
Feb 13, 2020 | 144.64 | 145.12 | 144.34 | 144.76 | 287,792 | -0.63(-0.43%) |
Feb 12, 2020 | 145.46 | 145.51 | 144.46 | 145.39 | 120,318 | +0.52(+0.36%) |
Feb 11, 2020 | 144.95 | 145.49 | 144.20 | 144.87 | 145,190 | +0.79(+0.55%) |
Feb 10, 2020 | 143.83 | 144.18 | 143.40 | 144.08 | 134,284 | +0.08(+0.05%) |
Feb 07, 2020 | 144.51 | 144.79 | 143.70 | 144.00 | 86,346 | -0.93(-0.64%) |
Feb 06, 2020 | 146.02 | 146.02 | 143.78 | 144.93 | 242,711 | -0.96(-0.66%) |
Feb 05, 2020 | 145.41 | 146.14 | 144.15 | 145.88 | 189,088 | +1.60(+1.11%) |
Feb 04, 2020 | 143.52 | 145.05 | 143.34 | 144.28 | 182,649 | +2.21(+1.55%) |