Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 105.93 | 106.18 | 104.04 | 105.81 | 1,198,411 | -0.47(-0.44%) |
Apr 29, 2020 | 104.25 | 107.09 | 103.55 | 106.28 | 1,034,657 | +3.98(+3.89%) |
Apr 28, 2020 | 103.73 | 104.15 | 101.40 | 102.29 | 1,064,665 | +0.80(+0.79%) |
Apr 27, 2020 | 100.05 | 102.22 | 99.89 | 101.49 | 769,408 | +1.44(+1.44%) |
Apr 24, 2020 | 98.41 | 100.95 | 97.72 | 100.05 | 1,119,223 | +3.73(+3.88%) |
Apr 23, 2020 | 97.89 | 99.64 | 96.16 | 96.32 | 942,662 | -0.84(-0.86%) |
Apr 22, 2020 | 96.35 | 98.29 | 94.88 | 97.16 | 905,517 | +2.76(+2.93%) |
Apr 21, 2020 | 98.07 | 99.08 | 93.70 | 94.39 | 1,490,373 | -6.45(-6.40%) |
Apr 20, 2020 | 101.67 | 102.28 | 99.80 | 100.84 | 1,117,086 | -3.07(-2.96%) |
Apr 17, 2020 | 101.36 | 104.12 | 100.88 | 103.92 | 1,011,468 | +4.36(+4.38%) |
Apr 16, 2020 | 99.15 | 100.93 | 96.55 | 99.55 | 1,143,644 | +0.54(+0.55%) |
Apr 15, 2020 | 97.82 | 100.60 | 97.81 | 99.01 | 730,966 | -2.93(-2.88%) |
Apr 14, 2020 | 99.94 | 102.41 | 99.94 | 101.94 | 1,012,754 | +2.74(+2.76%) |
Apr 13, 2020 | 101.14 | 102.18 | 97.00 | 99.20 | 872,230 | -2.27(-2.24%) |
Apr 09, 2020 | 99.51 | 102.95 | 98.63 | 101.47 | 1,381,017 | +3.81(+3.90%) |
Apr 08, 2020 | 95.05 | 98.64 | 94.06 | 97.66 | 1,058,158 | +3.48(+3.69%) |
Apr 07, 2020 | 96.95 | 98.32 | 94.07 | 94.19 | 1,333,154 | +2.66(+2.91%) |
Apr 06, 2020 | 88.47 | 91.95 | 87.19 | 91.52 | 1,252,748 | +8.55(+10.30%) |
Apr 03, 2020 | 83.50 | 85.73 | 82.01 | 82.98 | 1,178,074 | -1.03(-1.23%) |
Apr 02, 2020 | 82.73 | 85.27 | 81.92 | 84.01 | 1,507,797 | -0.82(-0.97%) |
Apr 01, 2020 | 85.30 | 88.50 | 84.05 | 84.83 | 1,604,141 | -4.24(-4.76%) |
Mar 31, 2020 | 92.10 | 93.98 | 88.29 | 89.07 | 2,255,152 | -3.48(-3.76%) |
Mar 30, 2020 | 87.86 | 93.35 | 87.68 | 92.54 | 976,540 | +3.02(+3.37%) |
Mar 27, 2020 | 91.54 | 93.39 | 88.35 | 89.53 | 1,426,150 | -6.98(-7.23%) |
Mar 26, 2020 | 87.38 | 97.31 | 85.95 | 96.51 | 1,651,851 | +8.74(+9.96%) |
Mar 25, 2020 | 88.49 | 92.43 | 86.34 | 87.77 | 1,829,349 | -1.83(-2.05%) |
Mar 24, 2020 | 86.17 | 91.17 | 84.80 | 89.60 | 2,294,529 | +7.86(+9.61%) |
Mar 23, 2020 | 74.85 | 83.08 | 70.08 | 81.74 | 2,308,165 | +5.77(+7.59%) |
Mar 20, 2020 | 85.62 | 86.93 | 75.76 | 75.98 | 1,993,302 | -8.32(-9.87%) |
Mar 19, 2020 | 80.27 | 85.42 | 75.21 | 84.29 | 1,961,568 | +3.71(+4.60%) |
Mar 18, 2020 | 77.34 | 84.59 | 71.81 | 80.59 | 2,221,404 | -2.76(-3.31%) |
Mar 17, 2020 | 84.68 | 85.44 | 80.56 | 83.35 | 2,225,230 | +0.30(+0.36%) |
Mar 16, 2020 | 84.09 | 87.45 | 81.18 | 83.05 | 2,577,139 | -13.68(-14.15%) |
Mar 13, 2020 | 92.17 | 96.81 | 88.34 | 96.74 | 2,400,444 | +9.39(+10.75%) |
Mar 12, 2020 | 91.68 | 96.81 | 87.14 | 87.35 | 2,886,311 | -10.89(-11.08%) |
Mar 11, 2020 | 95.85 | 99.93 | 95.85 | 98.24 | 3,029,342 | -1.16(-1.17%) |
Mar 10, 2020 | 97.58 | 99.40 | 94.61 | 99.40 | 2,259,238 | +5.62(+5.99%) |
Mar 09, 2020 | 97.55 | 100.77 | 93.77 | 93.79 | 2,857,666 | -12.77(-11.98%) |
Mar 06, 2020 | 104.05 | 106.96 | 103.44 | 106.55 | 1,647,000 | -2.13(-1.96%) |
Mar 05, 2020 | 110.76 | 111.51 | 106.65 | 108.68 | 1,699,640 | -5.14(-4.51%) |
Mar 04, 2020 | 112.50 | 113.89 | 110.72 | 113.82 | 1,363,176 | +3.42(+3.10%) |
Mar 03, 2020 | 112.83 | 115.46 | 108.74 | 110.40 | 1,734,601 | -4.17(-3.64%) |
Mar 02, 2020 | 109.89 | 114.58 | 108.03 | 114.58 | 2,185,923 | +5.50(+5.04%) |
Feb 28, 2020 | 108.08 | 112.56 | 105.92 | 109.07 | 3,125,615 | -1.78(-1.60%) |
Feb 27, 2020 | 116.25 | 116.48 | 110.81 | 110.85 | 2,061,971 | -8.37(-7.02%) |
Feb 26, 2020 | 120.12 | 123.35 | 119.06 | 119.22 | 1,381,806 | -0.30(-0.25%) |
Feb 25, 2020 | 124.47 | 125.17 | 119.13 | 119.51 | 1,352,656 | -4.19(-3.39%) |
Feb 24, 2020 | 125.47 | 126.88 | 122.58 | 123.70 | 1,509,161 | -3.81(-2.99%) |
Feb 21, 2020 | 130.81 | 131.69 | 126.79 | 127.51 | 1,008,256 | -4.12(-3.13%) |
Feb 20, 2020 | 130.01 | 131.83 | 129.28 | 131.64 | 701,398 | +1.53(+1.18%) |
Feb 19, 2020 | 128.81 | 130.80 | 128.63 | 130.10 | 700,429 | +1.68(+1.31%) |
Feb 18, 2020 | 130.90 | 131.08 | 126.96 | 128.43 | 1,053,516 | -3.26(-2.47%) |
Feb 14, 2020 | 131.35 | 132.32 | 130.51 | 131.69 | 1,357,328 | +0.96(+0.74%) |
Feb 13, 2020 | 128.84 | 130.75 | 128.44 | 130.72 | 1,085,955 | +0.66(+0.51%) |
Feb 12, 2020 | 129.50 | 130.99 | 129.21 | 130.07 | 1,080,094 | +0.59(+0.46%) |
Feb 11, 2020 | 127.89 | 129.68 | 126.96 | 129.48 | 1,289,929 | +1.89(+1.48%) |
Feb 10, 2020 | 126.37 | 127.67 | 126.17 | 127.59 | 966,189 | +1.27(+1.00%) |
Feb 07, 2020 | 127.99 | 128.07 | 124.91 | 126.32 | 1,422,438 | -1.89(-1.47%) |
Feb 06, 2020 | 128.09 | 131.84 | 127.30 | 128.21 | 1,246,232 | -1.33(-1.03%) |
Feb 05, 2020 | 130.67 | 130.92 | 128.45 | 129.54 | 1,179,951 | -0.10(-0.08%) |
Feb 04, 2020 | 128.05 | 129.73 | 127.59 | 129.65 | 1,122,381 | +3.10(+2.45%) |