Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 100.39 | 100.76 | 97.72 | 97.87 | 784,163 | -5.66(-5.47%) |
Apr 29, 2020 | 102.49 | 104.76 | 100.26 | 103.53 | 852,420 | +5.91(+6.06%) |
Apr 28, 2020 | 100.01 | 101.07 | 97.34 | 97.62 | 826,374 | +1.28(+1.33%) |
Apr 27, 2020 | 92.83 | 96.91 | 92.06 | 96.34 | 752,275 | +4.59(+5.01%) |
Apr 24, 2020 | 91.64 | 92.88 | 89.35 | 91.74 | 777,554 | +1.31(+1.45%) |
Apr 23, 2020 | 90.90 | 92.42 | 89.57 | 90.43 | 722,216 | -0.44(-0.48%) |
Apr 22, 2020 | 93.39 | 94.15 | 90.60 | 90.87 | 675,684 | -0.50(-0.54%) |
Apr 21, 2020 | 88.77 | 92.30 | 87.69 | 91.37 | 1,034,347 | -0.85(-0.92%) |
Apr 20, 2020 | 93.84 | 96.90 | 88.06 | 92.22 | 1,383,437 | +0.10(+0.11%) |
Apr 17, 2020 | 87.68 | 92.40 | 87.33 | 92.11 | 1,295,046 | +8.03(+9.54%) |
Apr 16, 2020 | 87.85 | 88.21 | 83.56 | 84.09 | 1,018,457 | -4.07(-4.62%) |
Apr 15, 2020 | 91.33 | 91.53 | 87.85 | 88.15 | 831,628 | -7.36(-7.71%) |
Apr 14, 2020 | 99.08 | 99.32 | 93.57 | 95.52 | 954,927 | -1.20(-1.25%) |
Apr 13, 2020 | 100.08 | 100.08 | 95.39 | 96.72 | 838,060 | -3.48(-3.48%) |
Apr 09, 2020 | 96.78 | 100.56 | 95.57 | 100.21 | 1,398,796 | +6.21(+6.61%) |
Apr 08, 2020 | 91.69 | 94.42 | 90.08 | 94.00 | 769,782 | +3.51(+3.88%) |
Apr 07, 2020 | 95.92 | 97.74 | 90.04 | 90.49 | 1,054,966 | +0.72(+0.81%) |
Apr 06, 2020 | 84.88 | 90.54 | 83.73 | 89.76 | 1,307,424 | +9.71(+12.13%) |
Apr 03, 2020 | 82.58 | 85.03 | 79.42 | 80.05 | 1,303,749 | -3.55(-4.25%) |
Apr 02, 2020 | 82.64 | 87.61 | 82.19 | 83.61 | 908,609 | -0.10(-0.13%) |
Apr 01, 2020 | 85.54 | 87.04 | 82.48 | 83.71 | 1,030,313 | -6.61(-7.32%) |
Mar 31, 2020 | 91.95 | 95.02 | 88.72 | 90.32 | 1,120,020 | -3.03(-3.25%) |
Mar 30, 2020 | 93.04 | 94.72 | 90.31 | 93.35 | 1,311,727 | -0.34(-0.36%) |
Mar 27, 2020 | 92.22 | 96.69 | 91.68 | 93.69 | 930,431 | -2.99(-3.09%) |
Mar 26, 2020 | 92.38 | 97.56 | 90.56 | 96.68 | 1,299,199 | +4.99(+5.44%) |
Mar 25, 2020 | 85.81 | 95.17 | 81.94 | 91.69 | 1,786,702 | +5.44(+6.31%) |
Mar 24, 2020 | 82.09 | 87.48 | 79.27 | 86.25 | 1,596,742 | +9.32(+12.11%) |
Mar 23, 2020 | 85.41 | 86.15 | 76.53 | 76.93 | 1,589,186 | -9.31(-10.79%) |
Mar 20, 2020 | 93.21 | 93.21 | 86.04 | 86.24 | 1,536,901 | -5.31(-5.80%) |
Mar 19, 2020 | 92.06 | 95.93 | 88.70 | 91.55 | 1,533,465 | -2.54(-2.70%) |
Mar 18, 2020 | 88.52 | 96.69 | 87.85 | 94.09 | 2,172,193 | -1.76(-1.83%) |
Mar 17, 2020 | 89.05 | 97.68 | 86.45 | 95.85 | 2,030,215 | +8.93(+10.28%) |
Mar 16, 2020 | 83.86 | 93.73 | 82.62 | 86.91 | 1,680,078 | -11.54(-11.73%) |
Mar 13, 2020 | 98.03 | 98.66 | 93.21 | 98.46 | 2,387,974 | +9.14(+10.24%) |
Mar 12, 2020 | 89.16 | 98.76 | 88.22 | 89.32 | 2,207,175 | -7.77(-8.01%) |
Mar 11, 2020 | 98.42 | 100.11 | 94.90 | 97.09 | 1,505,420 | -4.94(-4.84%) |
Mar 10, 2020 | 101.31 | 104.07 | 95.41 | 102.03 | 2,017,968 | +7.20(+7.59%) |
Mar 09, 2020 | 98.18 | 100.32 | 94.83 | 94.83 | 1,581,365 | -14.44(-13.21%) |
Mar 06, 2020 | 110.13 | 112.85 | 106.95 | 109.27 | 1,551,330 | -5.64(-4.91%) |
Mar 05, 2020 | 119.70 | 120.84 | 112.49 | 114.91 | 1,867,221 | -10.04(-8.04%) |
Mar 04, 2020 | 122.54 | 125.19 | 118.29 | 124.95 | 1,328,005 | +3.37(+2.77%) |
Mar 03, 2020 | 128.21 | 129.34 | 121.09 | 121.58 | 1,709,850 | -7.23(-5.61%) |
Mar 02, 2020 | 122.59 | 128.86 | 120.08 | 128.81 | 1,512,364 | +6.23(+5.08%) |
Feb 28, 2020 | 121.94 | 124.22 | 119.09 | 122.59 | 2,228,111 | -2.79(-2.22%) |
Feb 27, 2020 | 130.16 | 134.34 | 125.31 | 125.37 | 1,649,344 | -7.62(-5.73%) |
Feb 26, 2020 | 135.99 | 137.79 | 132.95 | 132.99 | 1,136,686 | -2.16(-1.60%) |
Feb 25, 2020 | 142.12 | 142.12 | 135.07 | 135.15 | 1,250,570 | -6.85(-4.83%) |
Feb 24, 2020 | 143.63 | 143.67 | 141.34 | 142.00 | 922,590 | -4.08(-2.79%) |
Feb 21, 2020 | 145.99 | 146.41 | 144.97 | 146.09 | 953,715 | -0.83(-0.57%) |
Feb 20, 2020 | 145.27 | 147.61 | 145.27 | 146.92 | 621,862 | +1.10(+0.76%) |
Feb 19, 2020 | 144.84 | 146.16 | 144.42 | 145.82 | 865,738 | +1.27(+0.88%) |
Feb 18, 2020 | 146.59 | 146.71 | 143.40 | 144.55 | 748,987 | -2.58(-1.75%) |
Feb 14, 2020 | 147.35 | 147.75 | 146.48 | 147.13 | 446,798 | -0.70(-0.47%) |
Feb 13, 2020 | 146.21 | 147.90 | 146.18 | 147.84 | 432,967 | +0.87(+0.59%) |
Feb 12, 2020 | 147.81 | 148.23 | 146.77 | 146.97 | 392,386 | +0.20(+0.14%) |
Feb 11, 2020 | 147.10 | 147.76 | 146.37 | 146.77 | 552,700 | +0.48(+0.33%) |
Feb 10, 2020 | 146.72 | 147.20 | 145.05 | 146.29 | 745,694 | -0.99(-0.67%) |
Feb 07, 2020 | 146.73 | 147.63 | 146.08 | 147.28 | 655,542 | -1.03(-0.70%) |
Feb 06, 2020 | 150.79 | 150.79 | 148.20 | 148.31 | 414,579 | -1.65(-1.10%) |
Feb 05, 2020 | 150.04 | 150.31 | 149.11 | 149.96 | 464,547 | +2.18(+1.47%) |
Feb 04, 2020 | 148.30 | 149.40 | 147.57 | 147.78 | 603,523 | +1.25(+0.85%) |