Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 117.54 | 119.34 | 113.49 | 113.68 | 0 | -5.79(-4.85%) |
Apr 29, 2020 | 117.38 | 119.62 | 115.43 | 119.47 | 0 | +1.89(+1.61%) |
Apr 28, 2020 | 116.61 | 118.41 | 114.89 | 117.58 | 0 | -0.11(-0.09%) |
Apr 27, 2020 | 118.13 | 119.05 | 114.33 | 117.69 | 0 | +0.14(+0.12%) |
Apr 24, 2020 | 118.31 | 119.25 | 114.48 | 117.55 | 0 | +2.30(+2.00%) |
Apr 23, 2020 | 114.65 | 120.28 | 114.11 | 115.25 | 0 | +3.19(+2.85%) |
Apr 22, 2020 | 108.95 | 112.56 | 108.89 | 112.06 | 0 | +6.77(+6.43%) |
Apr 21, 2020 | 102.18 | 106.48 | 102.18 | 105.29 | 0 | -1.10(-1.03%) |
Apr 20, 2020 | 104.47 | 108.11 | 104.24 | 106.39 | 0 | +2.11(+2.02%) |
Apr 17, 2020 | 102.37 | 104.91 | 101.95 | 104.28 | 0 | -1.85(-1.74%) |
Apr 16, 2020 | 104.99 | 107.34 | 103.70 | 106.13 | 0 | +1.84(+1.76%) |
Apr 15, 2020 | 102.04 | 106.49 | 101.42 | 104.29 | 0 | -1.93(-1.82%) |
Apr 14, 2020 | 107.06 | 111.48 | 103.80 | 106.22 | 0 | +1.05(+1.00%) |
Apr 13, 2020 | 98.59 | 105.84 | 95.06 | 105.17 | 0 | +6.95(+7.08%) |
Apr 09, 2020 | 98.22 | 98.22 | 98.22 | 0 | +8.52(+9.50%) | |
Apr 08, 2020 | 89.01 | 90.55 | 88.21 | 89.70 | 0 | +0.74(+0.83%) |
Apr 07, 2020 | 90.27 | 91.56 | 88.17 | 88.96 | 0 | -0.36(-0.40%) |
Apr 06, 2020 | 87.66 | 90.45 | 86.53 | 89.32 | 0 | +4.96(+5.88%) |
Apr 03, 2020 | 84.83 | 87.31 | 83.81 | 84.36 | 0 | -0.14(-0.17%) |
Apr 02, 2020 | 82.57 | 86.71 | 82.07 | 84.50 | 0 | +3.56(+4.40%) |
Apr 01, 2020 | 78.28 | 81.97 | 77.88 | 80.94 | 0 | +1.99(+2.52%) |
Mar 31, 2020 | 79.33 | 83.03 | 78.37 | 78.95 | 0 | -1.44(-1.79%) |
Mar 30, 2020 | 82.65 | 85.12 | 78.32 | 80.39 | 0 | -1.42(-1.74%) |
Mar 27, 2020 | 85.81 | 87.57 | 80.78 | 81.81 | 0 | -6.34(-7.19%) |
Mar 26, 2020 | 91.16 | 93.26 | 85.84 | 88.15 | 0 | -0.68(-0.77%) |
Mar 25, 2020 | 86.57 | 91.67 | 83.63 | 88.83 | 0 | +2.56(+2.97%) |
Mar 24, 2020 | 84.00 | 87.77 | 80.49 | 86.27 | 0 | +11.61(+15.55%) |
Mar 23, 2020 | 72.70 | 78.07 | 70.78 | 74.66 | 0 | +4.54(+6.47%) |
Mar 20, 2020 | 76.71 | 77.99 | 70.02 | 70.12 | 0 | -4.70(-6.28%) |
Mar 19, 2020 | 73.26 | 84.21 | 66.31 | 74.82 | 0 | +1.37(+1.87%) |
Mar 18, 2020 | 82.20 | 85.05 | 71.79 | 73.45 | 0 | -11.55(-13.59%) |
Mar 17, 2020 | 74.83 | 86.55 | 74.83 | 85.00 | 0 | +9.82(+13.06%) |
Mar 16, 2020 | 68.19 | 78.67 | 62.72 | 75.18 | 0 | +4.92(+7.00%) |
Mar 13, 2020 | 79.72 | 80.29 | 69.66 | 70.26 | 0 | -7.52(-9.67%) |
Mar 12, 2020 | 84.97 | 85.53 | 77.20 | 77.78 | 0 | -9.89(-11.28%) |
Mar 11, 2020 | 94.17 | 94.79 | 86.39 | 87.67 | 0 | -7.82(-8.19%) |
Mar 10, 2020 | 95.04 | 97.13 | 91.21 | 95.49 | 0 | +1.20(+1.27%) |
Mar 09, 2020 | 100.40 | 100.63 | 94.21 | 94.29 | 0 | -8.72(-8.47%) |
Mar 06, 2020 | 105.12 | 105.16 | 99.71 | 103.01 | 0 | -1.69(-1.61%) |
Mar 05, 2020 | 103.65 | 104.99 | 102.05 | 104.70 | 0 | +2.03(+1.98%) |
Mar 04, 2020 | 102.44 | 103.15 | 99.83 | 102.67 | 0 | +1.20(+1.18%) |
Mar 03, 2020 | 98.42 | 104.90 | 97.58 | 101.47 | 0 | +3.60(+3.68%) |
Mar 02, 2020 | 95.48 | 97.95 | 94.84 | 97.87 | 0 | +3.72(+3.95%) |
Feb 28, 2020 | 97.58 | 97.62 | 90.11 | 94.15 | 0 | -5.68(-5.69%) |
Feb 27, 2020 | 107.53 | 107.86 | 99.70 | 99.83 | 0 | -7.52(-7.01%) |
Feb 26, 2020 | 106.92 | 108.67 | 106.55 | 107.35 | 0 | -0.13(-0.12%) |
Feb 25, 2020 | 110.64 | 111.73 | 107.42 | 107.48 | 0 | -4.03(-3.61%) |
Feb 24, 2020 | 112.40 | 113.73 | 110.19 | 111.51 | 0 | +0.45(+0.41%) |
Feb 21, 2020 | 108.96 | 111.34 | 108.82 | 111.06 | 0 | +3.16(+2.93%) |
Feb 20, 2020 | 107.80 | 109.67 | 107.02 | 107.90 | 0 | +0.16(+0.15%) |
Feb 19, 2020 | 106.33 | 107.78 | 105.91 | 107.74 | 0 | +1.79(+1.69%) |
Feb 18, 2020 | 102.56 | 105.97 | 102.49 | 105.95 | 0 | +3.94(+3.86%) |
Feb 14, 2020 | 102.01 | 102.01 | 102.01 | 0 | -1.13(-1.10%) | |
Feb 13, 2020 | 102.83 | 103.97 | 102.54 | 103.14 | 0 | +1.02(+1.00%) |
Feb 12, 2020 | 102.62 | 102.97 | 102.05 | 102.12 | 0 | -0.75(-0.73%) |
Feb 11, 2020 | 102.65 | 103.79 | 102.04 | 102.87 | 0 | +0.02(+0.02%) |
Feb 10, 2020 | 101.87 | 103.17 | 101.26 | 102.85 | 0 | +1.52(+1.50%) |
Feb 07, 2020 | 103.86 | 103.91 | 101.29 | 101.33 | 0 | -2.09(-2.02%) |
Feb 06, 2020 | 102.57 | 103.71 | 102.23 | 103.42 | 0 | +1.23(+1.20%) |
Feb 05, 2020 | 101.40 | 102.91 | 101.26 | 102.19 | 0 | +0.48(+0.47%) |
Feb 04, 2020 | 101.86 | 102.15 | 100.35 | 101.71 | 0 | -1.25(-1.21%) |