Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 95.38 | 96.07 | 93.25 | 95.08 | 1,284,930 | -1.72(-1.78%) |
Apr 29, 2020 | 98.67 | 98.92 | 96.15 | 96.80 | 856,667 | +0.70(+0.73%) |
Apr 28, 2020 | 95.55 | 97.43 | 95.18 | 96.10 | 596,735 | +2.41(+2.57%) |
Apr 27, 2020 | 92.27 | 94.17 | 92.12 | 93.69 | 758,925 | +2.36(+2.59%) |
Apr 24, 2020 | 89.62 | 91.53 | 88.30 | 91.33 | 731,076 | +1.36(+1.51%) |
Apr 23, 2020 | 89.45 | 92.96 | 87.12 | 89.97 | 1,386,323 | +2.04(+2.32%) |
Apr 22, 2020 | 87.32 | 88.10 | 86.16 | 87.92 | 740,147 | +2.09(+2.43%) |
Apr 21, 2020 | 87.22 | 87.91 | 85.36 | 85.83 | 637,869 | -3.02(-3.40%) |
Apr 20, 2020 | 90.45 | 91.08 | 88.26 | 88.85 | 604,299 | -3.48(-3.77%) |
Apr 17, 2020 | 91.14 | 92.92 | 89.77 | 92.33 | 811,438 | +3.45(+3.88%) |
Apr 16, 2020 | 89.25 | 90.29 | 87.15 | 88.88 | 798,187 | -0.45(-0.51%) |
Apr 15, 2020 | 91.15 | 91.61 | 88.00 | 89.33 | 659,333 | -3.27(-3.53%) |
Apr 14, 2020 | 92.44 | 93.73 | 91.62 | 92.61 | 650,391 | +2.03(+2.24%) |
Apr 13, 2020 | 89.73 | 91.31 | 87.29 | 90.57 | 863,386 | +0.39(+0.43%) |
Apr 09, 2020 | 89.58 | 92.50 | 89.05 | 90.18 | 863,461 | +0.67(+0.75%) |
Apr 08, 2020 | 86.73 | 91.16 | 85.95 | 89.51 | 905,251 | +1.80(+2.05%) |
Apr 07, 2020 | 92.74 | 93.48 | 86.63 | 87.72 | 1,125,612 | -1.65(-1.84%) |
Apr 06, 2020 | 82.65 | 89.97 | 82.35 | 89.36 | 891,662 | +9.88(+12.43%) |
Apr 03, 2020 | 79.46 | 81.21 | 77.74 | 79.48 | 878,265 | -0.36(-0.45%) |
Apr 02, 2020 | 79.59 | 82.28 | 78.14 | 79.84 | 1,120,020 | -0.16(-0.20%) |
Apr 01, 2020 | 83.74 | 83.74 | 78.40 | 80.00 | 1,121,933 | -7.03(-8.07%) |
Mar 31, 2020 | 88.68 | 90.44 | 86.23 | 87.03 | 1,208,309 | -2.83(-3.15%) |
Mar 30, 2020 | 87.23 | 90.54 | 86.06 | 89.85 | 898,496 | +3.21(+3.70%) |
Mar 27, 2020 | 90.52 | 91.17 | 85.65 | 86.65 | 808,054 | -4.88(-5.33%) |
Mar 26, 2020 | 84.53 | 92.14 | 84.53 | 91.53 | 788,190 | +6.93(+8.19%) |
Mar 25, 2020 | 80.16 | 87.17 | 78.16 | 84.60 | 878,361 | +4.28(+5.33%) |
Mar 24, 2020 | 76.41 | 82.39 | 75.71 | 80.31 | 1,002,618 | +5.98(+8.04%) |
Mar 23, 2020 | 77.81 | 79.06 | 73.17 | 74.33 | 1,334,884 | -4.01(-5.12%) |
Mar 20, 2020 | 91.06 | 91.22 | 77.18 | 78.34 | 1,271,612 | -10.71(-12.02%) |
Mar 19, 2020 | 90.53 | 94.08 | 87.91 | 89.05 | 1,354,398 | -2.38(-2.61%) |
Mar 18, 2020 | 90.14 | 95.93 | 78.11 | 91.43 | 1,635,970 | -5.60(-5.77%) |
Mar 17, 2020 | 94.16 | 100.65 | 91.79 | 97.03 | 1,364,318 | +4.62(+5.00%) |
Mar 16, 2020 | 94.12 | 98.77 | 89.50 | 92.41 | 1,099,709 | -13.03(-12.36%) |
Mar 13, 2020 | 102.99 | 106.23 | 98.32 | 105.44 | 1,146,633 | +7.94(+8.14%) |
Mar 12, 2020 | 102.21 | 105.68 | 97.23 | 97.50 | 1,695,371 | -10.74(-9.92%) |
Mar 11, 2020 | 109.32 | 109.98 | 107.04 | 108.24 | 1,323,758 | -3.40(-3.05%) |
Mar 10, 2020 | 110.85 | 111.90 | 104.34 | 111.64 | 1,354,882 | +3.20(+2.95%) |
Mar 09, 2020 | 105.87 | 113.17 | 96.30 | 108.45 | 1,195,029 | -4.53(-4.01%) |
Mar 06, 2020 | 112.58 | 113.43 | 108.95 | 112.97 | 1,028,714 | -2.69(-2.32%) |
Mar 05, 2020 | 115.29 | 117.61 | 114.54 | 115.66 | 1,019,563 | -1.60(-1.37%) |
Mar 04, 2020 | 114.74 | 117.39 | 113.78 | 117.27 | 819,309 | +4.72(+4.20%) |
Mar 03, 2020 | 113.88 | 117.41 | 111.49 | 112.54 | 900,193 | -1.43(-1.26%) |
Mar 02, 2020 | 108.79 | 113.97 | 108.19 | 113.97 | 967,664 | +5.54(+5.11%) |
Feb 28, 2020 | 108.48 | 110.05 | 105.58 | 108.44 | 1,321,815 | -3.01(-2.70%) |
Feb 27, 2020 | 114.77 | 117.20 | 111.38 | 111.45 | 1,279,770 | -5.17(-4.43%) |
Feb 26, 2020 | 117.53 | 118.61 | 115.29 | 116.61 | 858,790 | -0.32(-0.27%) |
Feb 25, 2020 | 120.16 | 120.41 | 116.75 | 116.94 | 830,191 | -2.78(-2.32%) |
Feb 24, 2020 | 118.13 | 120.60 | 117.88 | 119.72 | 717,967 | -1.54(-1.27%) |
Feb 21, 2020 | 121.87 | 121.88 | 120.09 | 121.25 | 677,185 | -1.20(-0.98%) |
Feb 20, 2020 | 121.43 | 124.44 | 119.47 | 122.45 | 1,321,192 | -1.24(-1.00%) |
Feb 19, 2020 | 126.34 | 127.02 | 122.96 | 123.69 | 813,035 | -3.02(-2.38%) |
Feb 18, 2020 | 125.36 | 126.96 | 123.17 | 126.70 | 1,097,382 | -4.28(-3.27%) |
Feb 14, 2020 | 128.96 | 131.31 | 128.84 | 130.99 | 793,301 | +1.95(+1.51%) |
Feb 13, 2020 | 128.74 | 129.80 | 128.46 | 129.03 | 857,658 | -1.64(-1.26%) |
Feb 12, 2020 | 129.94 | 130.82 | 129.00 | 130.67 | 640,815 | +0.64(+0.49%) |
Feb 11, 2020 | 129.03 | 130.16 | 128.10 | 130.03 | 488,427 | +1.42(+1.11%) |
Feb 10, 2020 | 126.10 | 128.63 | 126.10 | 128.61 | 669,406 | +2.21(+1.75%) |
Feb 07, 2020 | 124.83 | 127.20 | 124.50 | 126.40 | 829,885 | +1.54(+1.23%) |
Feb 06, 2020 | 126.03 | 126.11 | 124.13 | 124.86 | 689,180 | -0.82(-0.65%) |
Feb 05, 2020 | 128.79 | 129.24 | 125.31 | 125.69 | 811,274 | -1.86(-1.46%) |
Feb 04, 2020 | 126.18 | 127.73 | 126.01 | 127.54 | 679,700 | +2.89(+2.32%) |