Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 106.62 | 108.16 | 104.85 | 106.63 | 873,965 | -2.86(-2.61%) |
Apr 29, 2020 | 110.52 | 110.80 | 107.65 | 109.49 | 1,006,557 | +4.21(+4.00%) |
Apr 28, 2020 | 108.50 | 109.73 | 104.19 | 105.28 | 1,082,196 | +0.96(+0.92%) |
Apr 27, 2020 | 101.00 | 104.84 | 100.46 | 104.32 | 831,359 | +4.61(+4.62%) |
Apr 24, 2020 | 98.13 | 100.57 | 96.24 | 99.71 | 787,730 | +2.90(+3.00%) |
Apr 23, 2020 | 97.96 | 99.98 | 96.20 | 96.81 | 544,303 | -0.52(-0.53%) |
Apr 22, 2020 | 98.86 | 99.77 | 96.67 | 97.33 | 675,298 | +1.35(+1.41%) |
Apr 21, 2020 | 98.34 | 99.81 | 94.63 | 95.97 | 1,336,000 | -6.18(-6.05%) |
Apr 20, 2020 | 99.52 | 102.41 | 97.98 | 102.15 | 1,183,024 | -0.78(-0.76%) |
Apr 17, 2020 | 99.30 | 103.55 | 99.10 | 102.93 | 1,161,115 | +8.59(+9.11%) |
Apr 16, 2020 | 96.11 | 96.80 | 92.87 | 94.34 | 928,635 | -2.28(-2.36%) |
Apr 15, 2020 | 100.88 | 101.75 | 96.21 | 96.62 | 785,436 | -9.42(-8.88%) |
Apr 14, 2020 | 109.81 | 109.91 | 103.65 | 106.04 | 1,130,914 | -0.58(-0.54%) |
Apr 13, 2020 | 108.43 | 109.32 | 104.94 | 106.61 | 891,516 | -5.15(-4.61%) |
Apr 09, 2020 | 105.43 | 115.60 | 105.43 | 111.76 | 1,733,913 | +8.15(+7.86%) |
Apr 08, 2020 | 96.93 | 104.35 | 94.89 | 103.62 | 1,073,954 | +7.62(+7.93%) |
Apr 07, 2020 | 101.28 | 104.12 | 95.01 | 96.00 | 1,404,410 | +0.83(+0.88%) |
Apr 06, 2020 | 89.32 | 96.35 | 87.06 | 95.17 | 1,147,905 | +11.37(+13.57%) |
Apr 03, 2020 | 86.79 | 87.63 | 82.15 | 83.79 | 1,010,964 | -3.46(-3.97%) |
Apr 02, 2020 | 86.79 | 93.17 | 85.34 | 87.25 | 994,375 | -0.24(-0.28%) |
Apr 01, 2020 | 88.96 | 92.29 | 86.43 | 87.49 | 1,299,857 | -7.58(-7.97%) |
Mar 31, 2020 | 100.62 | 101.22 | 92.77 | 95.07 | 1,381,163 | -6.19(-6.11%) |
Mar 30, 2020 | 95.38 | 101.91 | 92.80 | 101.26 | 1,069,492 | +5.40(+5.63%) |
Mar 27, 2020 | 97.41 | 100.73 | 95.44 | 95.86 | 1,242,497 | -6.99(-6.80%) |
Mar 26, 2020 | 97.90 | 103.79 | 93.35 | 102.86 | 1,399,173 | +6.74(+7.02%) |
Mar 25, 2020 | 95.45 | 103.36 | 90.47 | 96.11 | 1,482,930 | +3.28(+3.54%) |
Mar 24, 2020 | 83.09 | 93.48 | 80.70 | 92.83 | 1,601,686 | +15.94(+20.73%) |
Mar 23, 2020 | 81.60 | 82.76 | 76.10 | 76.89 | 1,562,612 | -6.45(-7.74%) |
Mar 20, 2020 | 90.25 | 90.92 | 80.25 | 83.34 | 1,734,020 | -5.20(-5.87%) |
Mar 19, 2020 | 85.18 | 91.99 | 80.32 | 88.53 | 1,726,615 | +1.41(+1.62%) |
Mar 18, 2020 | 83.06 | 87.24 | 74.23 | 87.12 | 1,943,785 | -3.74(-4.11%) |
Mar 17, 2020 | 83.01 | 90.89 | 76.18 | 90.86 | 2,080,902 | +10.76(+13.44%) |
Mar 16, 2020 | 84.22 | 92.73 | 79.74 | 80.10 | 2,035,878 | -25.05(-23.82%) |
Mar 13, 2020 | 92.01 | 105.33 | 91.09 | 105.15 | 1,951,541 | +19.41(+22.64%) |
Mar 12, 2020 | 93.87 | 97.11 | 85.37 | 85.74 | 2,121,589 | -17.03(-16.57%) |
Mar 11, 2020 | 106.48 | 107.67 | 100.58 | 102.77 | 1,655,239 | -7.89(-7.13%) |
Mar 10, 2020 | 106.55 | 110.90 | 102.51 | 110.66 | 1,874,140 | +9.42(+9.30%) |
Mar 09, 2020 | 105.91 | 109.84 | 99.85 | 101.24 | 1,615,106 | -16.21(-13.80%) |
Mar 06, 2020 | 118.99 | 121.84 | 114.82 | 117.45 | 1,712,570 | -7.34(-5.88%) |
Mar 05, 2020 | 128.36 | 129.34 | 123.05 | 124.79 | 1,569,415 | -9.23(-6.89%) |
Mar 04, 2020 | 132.85 | 134.85 | 129.16 | 134.02 | 1,340,404 | +3.62(+2.78%) |
Mar 03, 2020 | 138.67 | 139.47 | 129.36 | 130.40 | 1,545,220 | -9.56(-6.83%) |
Mar 02, 2020 | 131.86 | 139.99 | 129.41 | 139.96 | 1,597,845 | +8.87(+6.77%) |
Feb 28, 2020 | 129.24 | 132.51 | 126.63 | 131.09 | 2,210,130 | -4.53(-3.34%) |
Feb 27, 2020 | 140.62 | 142.81 | 135.56 | 135.62 | 1,603,028 | -9.11(-6.30%) |
Feb 26, 2020 | 145.09 | 148.77 | 144.73 | 144.73 | 1,112,338 | -0.21(-0.15%) |
Feb 25, 2020 | 152.97 | 153.39 | 143.82 | 144.94 | 1,170,408 | -7.64(-5.01%) |
Feb 24, 2020 | 156.34 | 157.14 | 151.49 | 152.58 | 912,792 | -10.17(-6.25%) |
Feb 21, 2020 | 165.73 | 166.02 | 162.05 | 162.75 | 641,675 | -3.98(-2.39%) |
Feb 20, 2020 | 165.38 | 167.78 | 165.12 | 166.73 | 705,878 | +0.63(+0.38%) |
Feb 19, 2020 | 165.65 | 166.45 | 164.97 | 166.10 | 602,616 | +1.62(+0.99%) |
Feb 18, 2020 | 165.04 | 166.51 | 163.05 | 164.48 | 1,072,419 | -1.42(-0.86%) |
Feb 14, 2020 | 165.25 | 166.07 | 164.72 | 165.90 | 566,006 | +0.39(+0.24%) |
Feb 13, 2020 | 163.77 | 165.71 | 163.15 | 165.51 | 554,179 | +0.68(+0.41%) |
Feb 12, 2020 | 164.78 | 165.69 | 164.27 | 164.83 | 443,587 | +0.93(+0.57%) |
Feb 11, 2020 | 162.99 | 165.49 | 162.61 | 163.90 | 501,222 | +1.72(+1.06%) |
Feb 10, 2020 | 160.97 | 162.28 | 160.51 | 162.18 | 492,606 | +0.42(+0.26%) |
Feb 07, 2020 | 161.03 | 162.68 | 160.69 | 161.77 | 499,842 | -0.55(-0.34%) |
Feb 06, 2020 | 163.79 | 163.79 | 161.63 | 162.31 | 565,623 | -0.14(-0.08%) |
Feb 05, 2020 | 161.47 | 162.94 | 160.25 | 162.45 | 704,273 | +2.57(+1.60%) |
Feb 04, 2020 | 159.30 | 160.96 | 158.15 | 159.88 | 738,240 | +5.37(+3.48%) |