Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 94.11 | 94.11 | 92.11 | 92.38 | 770,502 | -3.25(-3.40%) |
Apr 29, 2020 | 94.12 | 96.56 | 93.65 | 95.62 | 935,653 | +4.23(+4.63%) |
Apr 28, 2020 | 91.72 | 92.87 | 90.16 | 91.39 | 874,458 | +1.83(+2.04%) |
Apr 27, 2020 | 86.65 | 90.23 | 86.48 | 89.56 | 866,256 | +3.65(+4.25%) |
Apr 24, 2020 | 85.22 | 86.34 | 84.26 | 85.91 | 765,119 | +1.28(+1.51%) |
Apr 23, 2020 | 84.21 | 86.16 | 84.04 | 84.63 | 817,636 | +0.91(+1.09%) |
Apr 22, 2020 | 84.72 | 85.26 | 83.55 | 83.72 | 1,022,037 | +0.51(+0.61%) |
Apr 21, 2020 | 83.12 | 84.27 | 82.44 | 83.22 | 971,467 | -1.93(-2.27%) |
Apr 20, 2020 | 85.53 | 86.99 | 84.61 | 85.15 | 1,737,344 | -2.16(-2.48%) |
Apr 17, 2020 | 86.16 | 87.89 | 85.92 | 87.31 | 998,450 | +3.95(+4.74%) |
Apr 16, 2020 | 84.51 | 84.51 | 81.89 | 83.35 | 1,416,931 | -0.80(-0.95%) |
Apr 15, 2020 | 85.61 | 85.67 | 83.60 | 84.15 | 959,052 | -4.08(-4.63%) |
Apr 14, 2020 | 89.07 | 90.03 | 87.33 | 88.24 | 1,088,068 | +1.20(+1.37%) |
Apr 13, 2020 | 89.49 | 89.70 | 85.82 | 87.04 | 1,518,708 | -2.90(-3.22%) |
Apr 09, 2020 | 88.13 | 91.49 | 88.09 | 89.94 | 1,323,220 | +3.90(+4.53%) |
Apr 08, 2020 | 83.07 | 86.57 | 82.41 | 86.04 | 989,489 | +4.13(+5.04%) |
Apr 07, 2020 | 83.84 | 86.24 | 81.60 | 81.91 | 919,572 | +1.14(+1.41%) |
Apr 06, 2020 | 77.74 | 81.12 | 77.74 | 80.77 | 1,156,717 | +6.13(+8.21%) |
Apr 03, 2020 | 76.68 | 77.39 | 73.59 | 74.64 | 1,701,703 | -2.54(-3.29%) |
Apr 02, 2020 | 76.40 | 79.61 | 75.29 | 77.18 | 1,270,681 | +0.67(+0.88%) |
Apr 01, 2020 | 78.55 | 78.55 | 75.75 | 76.51 | 1,681,677 | -5.16(-6.32%) |
Mar 31, 2020 | 82.55 | 83.08 | 80.49 | 81.67 | 1,100,202 | -1.09(-1.31%) |
Mar 30, 2020 | 81.58 | 82.89 | 79.27 | 82.76 | 1,514,213 | +1.43(+1.75%) |
Mar 27, 2020 | 81.29 | 83.59 | 80.08 | 81.33 | 1,471,743 | -2.80(-3.32%) |
Mar 26, 2020 | 80.02 | 85.07 | 80.02 | 84.13 | 2,241,940 | +4.73(+5.95%) |
Mar 25, 2020 | 77.48 | 82.63 | 75.66 | 79.40 | 2,119,061 | +2.81(+3.66%) |
Mar 24, 2020 | 73.16 | 76.69 | 72.94 | 76.59 | 2,205,612 | +6.88(+9.87%) |
Mar 23, 2020 | 71.98 | 71.99 | 67.43 | 69.72 | 2,979,244 | -2.30(-3.19%) |
Mar 20, 2020 | 76.47 | 78.01 | 71.75 | 72.01 | 2,866,072 | -3.46(-4.58%) |
Mar 19, 2020 | 71.51 | 76.80 | 69.03 | 75.47 | 2,587,463 | +3.52(+4.90%) |
Mar 18, 2020 | 76.83 | 77.24 | 69.00 | 71.95 | 1,911,197 | -8.34(-10.39%) |
Mar 17, 2020 | 78.78 | 81.27 | 75.44 | 80.29 | 2,245,327 | +2.55(+3.28%) |
Mar 16, 2020 | 80.86 | 83.00 | 77.74 | 77.74 | 2,241,054 | -11.97(-13.35%) |
Mar 13, 2020 | 88.04 | 89.79 | 82.41 | 89.72 | 2,659,597 | +6.94(+8.39%) |
Mar 12, 2020 | 87.73 | 88.56 | 82.78 | 82.78 | 2,542,541 | -10.57(-11.32%) |
Mar 11, 2020 | 97.86 | 97.87 | 92.44 | 93.34 | 1,784,481 | -6.67(-6.67%) |
Mar 10, 2020 | 99.93 | 100.24 | 95.03 | 100.01 | 1,986,867 | +3.62(+3.76%) |
Mar 09, 2020 | 101.24 | 101.24 | 96.04 | 96.39 | 2,079,521 | -10.26(-9.62%) |
Mar 06, 2020 | 105.62 | 107.83 | 104.39 | 106.65 | 1,075,713 | -2.07(-1.90%) |
Mar 05, 2020 | 110.72 | 110.93 | 107.66 | 108.72 | 670,285 | -4.64(-4.09%) |
Mar 04, 2020 | 111.72 | 113.37 | 110.42 | 113.36 | 528,144 | +3.50(+3.19%) |
Mar 03, 2020 | 112.70 | 114.36 | 108.80 | 109.86 | 869,450 | -2.65(-2.35%) |
Mar 02, 2020 | 109.68 | 112.50 | 107.76 | 112.50 | 1,243,591 | +3.50(+3.21%) |
Feb 28, 2020 | 107.69 | 109.82 | 106.62 | 109.00 | 1,854,775 | -1.70(-1.54%) |
Feb 27, 2020 | 112.95 | 115.09 | 110.64 | 110.71 | 1,247,733 | -4.55(-3.94%) |
Feb 26, 2020 | 117.73 | 118.39 | 115.22 | 115.25 | 708,706 | -1.93(-1.65%) |
Feb 25, 2020 | 121.85 | 122.12 | 117.05 | 117.19 | 700,946 | -4.31(-3.55%) |
Feb 24, 2020 | 121.70 | 122.11 | 120.87 | 121.50 | 472,560 | -3.54(-2.83%) |
Feb 21, 2020 | 125.71 | 125.71 | 124.70 | 125.04 | 226,035 | -1.21(-0.96%) |
Feb 20, 2020 | 125.50 | 126.50 | 124.95 | 126.25 | 997,683 | +0.52(+0.42%) |
Feb 19, 2020 | 125.98 | 126.16 | 125.55 | 125.72 | 292,564 | +0.23(+0.18%) |
Feb 18, 2020 | 125.72 | 126.12 | 124.91 | 125.50 | 286,715 | -0.52(-0.41%) |
Feb 14, 2020 | 126.43 | 126.45 | 125.54 | 126.02 | 201,150 | -0.24(-0.19%) |
Feb 13, 2020 | 125.56 | 126.42 | 125.39 | 126.26 | 235,895 | +0.07(+0.06%) |
Feb 12, 2020 | 126.06 | 126.41 | 125.81 | 126.18 | 231,221 | +0.76(+0.61%) |
Feb 11, 2020 | 124.97 | 125.98 | 124.88 | 125.42 | 241,323 | +1.01(+0.81%) |
Feb 10, 2020 | 123.83 | 124.42 | 123.67 | 124.42 | 359,403 | +0.44(+0.35%) |
Feb 07, 2020 | 124.79 | 124.95 | 123.68 | 123.97 | 225,052 | -1.33(-1.06%) |
Feb 06, 2020 | 126.31 | 126.61 | 125.25 | 125.30 | 279,010 | -0.50(-0.40%) |
Feb 05, 2020 | 124.91 | 125.96 | 124.82 | 125.81 | 444,357 | +2.12(+1.71%) |
Feb 04, 2020 | 123.76 | 124.23 | 123.58 | 123.69 | 261,325 | +1.30(+1.06%) |