Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 113.08 | 116.00 | 111.32 | 112.80 | 1,818,605 | -1.09(-0.96%) |
Apr 29, 2020 | 110.04 | 115.92 | 109.93 | 113.89 | 1,467,903 | +5.77(+5.33%) |
Apr 28, 2020 | 111.95 | 112.61 | 107.92 | 108.12 | 1,284,196 | -2.59(-2.34%) |
Apr 27, 2020 | 110.44 | 111.70 | 109.70 | 110.72 | 1,558,811 | +0.98(+0.89%) |
Apr 24, 2020 | 107.91 | 110.34 | 106.59 | 109.73 | 1,566,219 | +3.26(+3.06%) |
Apr 23, 2020 | 103.51 | 107.33 | 103.29 | 106.47 | 3,381,318 | +3.52(+3.41%) |
Apr 22, 2020 | 106.94 | 107.64 | 102.78 | 102.96 | 1,700,552 | -2.71(-2.57%) |
Apr 21, 2020 | 106.98 | 109.11 | 105.15 | 105.67 | 1,594,797 | -4.58(-4.15%) |
Apr 20, 2020 | 109.74 | 112.16 | 108.74 | 110.25 | 1,164,185 | -1.49(-1.33%) |
Apr 17, 2020 | 107.29 | 111.86 | 106.95 | 111.74 | 2,024,974 | +8.73(+8.47%) |
Apr 16, 2020 | 104.54 | 105.54 | 101.03 | 103.02 | 1,534,677 | -0.75(-0.73%) |
Apr 15, 2020 | 102.80 | 105.94 | 102.41 | 103.77 | 1,697,421 | -3.27(-3.05%) |
Apr 14, 2020 | 103.56 | 108.05 | 102.93 | 107.04 | 2,446,233 | +5.25(+5.16%) |
Apr 13, 2020 | 102.15 | 102.71 | 98.13 | 101.79 | 1,202,333 | -2.20(-2.12%) |
Apr 09, 2020 | 105.50 | 108.14 | 102.03 | 104.00 | 2,186,170 | -0.87(-0.83%) |
Apr 08, 2020 | 97.29 | 105.54 | 96.76 | 104.86 | 3,116,983 | +8.83(+9.19%) |
Apr 07, 2020 | 97.15 | 102.20 | 95.08 | 96.03 | 3,206,272 | +3.74(+4.05%) |
Apr 06, 2020 | 94.23 | 94.81 | 89.93 | 92.29 | 2,793,074 | +5.59(+6.44%) |
Apr 03, 2020 | 86.87 | 87.52 | 84.07 | 86.70 | 2,714,221 | -0.66(-0.76%) |
Apr 02, 2020 | 82.93 | 89.50 | 82.93 | 87.36 | 1,733,636 | +2.90(+3.44%) |
Apr 01, 2020 | 91.45 | 91.45 | 83.38 | 84.46 | 1,818,726 | -10.79(-11.33%) |
Mar 31, 2020 | 92.49 | 96.16 | 90.46 | 95.25 | 2,041,467 | +2.64(+2.85%) |
Mar 30, 2020 | 89.51 | 93.12 | 86.30 | 92.61 | 2,148,682 | +3.15(+3.52%) |
Mar 27, 2020 | 91.75 | 92.75 | 87.14 | 89.47 | 1,933,499 | -5.57(-5.86%) |
Mar 26, 2020 | 92.57 | 98.79 | 90.94 | 95.03 | 2,392,012 | +4.01(+4.41%) |
Mar 25, 2020 | 87.27 | 95.85 | 86.55 | 91.02 | 2,461,178 | +3.22(+3.67%) |
Mar 24, 2020 | 80.49 | 88.29 | 79.90 | 87.80 | 2,488,673 | +11.83(+15.58%) |
Mar 23, 2020 | 79.63 | 80.07 | 73.98 | 75.96 | 2,645,826 | -4.86(-6.01%) |
Mar 20, 2020 | 85.14 | 87.57 | 78.71 | 80.82 | 3,205,009 | -2.97(-3.54%) |
Mar 19, 2020 | 75.77 | 85.85 | 72.06 | 83.79 | 3,312,604 | +8.00(+10.55%) |
Mar 18, 2020 | 77.37 | 78.70 | 69.91 | 75.79 | 4,151,972 | -5.20(-6.42%) |
Mar 17, 2020 | 88.19 | 88.36 | 78.68 | 80.99 | 4,015,756 | -5.49(-6.35%) |
Mar 16, 2020 | 78.63 | 89.39 | 74.29 | 86.48 | 5,126,171 | -5.45(-5.93%) |
Mar 13, 2020 | 100.11 | 101.61 | 88.30 | 91.93 | 4,762,567 | -3.98(-4.15%) |
Mar 12, 2020 | 97.40 | 100.42 | 93.30 | 95.91 | 3,535,718 | -8.61(-8.24%) |
Mar 11, 2020 | 107.86 | 109.64 | 102.29 | 104.52 | 2,479,596 | -6.69(-6.02%) |
Mar 10, 2020 | 108.10 | 111.52 | 103.48 | 111.21 | 2,819,029 | +6.63(+6.34%) |
Mar 09, 2020 | 108.10 | 111.86 | 104.36 | 104.58 | 2,532,436 | -12.07(-10.35%) |
Mar 06, 2020 | 117.74 | 118.39 | 114.44 | 116.65 | 2,979,370 | -4.78(-3.94%) |
Mar 05, 2020 | 127.50 | 127.71 | 119.78 | 121.44 | 2,238,394 | -8.35(-6.43%) |
Mar 04, 2020 | 128.29 | 130.90 | 126.03 | 129.78 | 2,137,215 | +3.96(+3.14%) |
Mar 03, 2020 | 130.63 | 133.90 | 122.58 | 125.83 | 2,056,687 | -5.07(-3.87%) |
Mar 02, 2020 | 128.57 | 130.92 | 126.67 | 130.90 | 1,821,667 | +2.91(+2.28%) |
Feb 28, 2020 | 127.97 | 129.19 | 124.56 | 127.98 | 2,631,497 | -3.57(-2.72%) |
Feb 27, 2020 | 134.37 | 136.97 | 131.50 | 131.55 | 2,177,009 | -6.21(-4.51%) |
Feb 26, 2020 | 141.85 | 143.54 | 137.72 | 137.77 | 1,354,362 | -2.98(-2.12%) |
Feb 25, 2020 | 144.30 | 145.29 | 140.56 | 140.75 | 2,446,855 | -4.32(-2.98%) |
Feb 24, 2020 | 144.38 | 145.79 | 143.82 | 145.07 | 2,037,791 | -2.88(-1.94%) |
Feb 21, 2020 | 149.05 | 149.55 | 146.62 | 147.95 | 1,085,428 | -0.94(-0.63%) |
Feb 20, 2020 | 150.40 | 150.42 | 147.86 | 148.89 | 1,011,627 | -1.53(-1.02%) |
Feb 19, 2020 | 150.11 | 151.44 | 149.09 | 150.42 | 1,022,604 | +0.72(+0.48%) |
Feb 18, 2020 | 150.35 | 150.48 | 148.37 | 149.69 | 820,605 | -1.08(-0.72%) |
Feb 14, 2020 | 149.10 | 150.80 | 148.14 | 150.78 | 661,278 | +1.57(+1.05%) |
Feb 13, 2020 | 149.46 | 150.24 | 147.95 | 149.21 | 790,600 | +0.03(+0.02%) |
Feb 12, 2020 | 149.65 | 150.11 | 148.73 | 149.18 | 791,125 | -0.55(-0.37%) |
Feb 11, 2020 | 149.27 | 150.06 | 148.36 | 149.73 | 943,418 | +1.01(+0.68%) |
Feb 10, 2020 | 146.15 | 149.06 | 145.84 | 148.73 | 1,148,885 | +1.72(+1.17%) |
Feb 07, 2020 | 148.78 | 149.21 | 146.75 | 147.01 | 946,066 | -2.46(-1.65%) |
Feb 06, 2020 | 148.53 | 150.20 | 147.73 | 149.47 | 1,261,382 | +1.23(+0.83%) |
Feb 05, 2020 | 147.41 | 149.64 | 146.10 | 148.24 | 1,451,224 | +0.88(+0.59%) |
Feb 04, 2020 | 143.73 | 150.01 | 143.29 | 147.36 | 3,264,208 | +7.76(+5.56%) |