Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 106.23 | 106.25 | 104.52 | 105.74 | 989,188 | +0.18(+0.17%) |
Apr 29, 2020 | 106.68 | 107.75 | 105.44 | 105.56 | 1,068,517 | +0.31(+0.29%) |
Apr 28, 2020 | 109.54 | 110.98 | 105.18 | 105.25 | 1,174,371 | -2.84(-2.63%) |
Apr 27, 2020 | 108.99 | 109.85 | 103.40 | 108.09 | 2,790,805 | +3.72(+3.56%) |
Apr 24, 2020 | 104.22 | 105.47 | 103.09 | 104.37 | 1,984,800 | +0.53(+0.51%) |
Apr 23, 2020 | 103.43 | 104.84 | 102.87 | 103.84 | 1,218,456 | -0.04(-0.04%) |
Apr 22, 2020 | 103.41 | 104.60 | 102.77 | 103.88 | 773,901 | +2.09(+2.05%) |
Apr 21, 2020 | 105.00 | 105.45 | 100.66 | 101.79 | 1,594,367 | -3.54(-3.36%) |
Apr 20, 2020 | 105.82 | 106.89 | 105.24 | 105.33 | 821,679 | -0.79(-0.74%) |
Apr 17, 2020 | 105.50 | 106.75 | 104.93 | 106.12 | 1,019,600 | +1.21(+1.15%) |
Apr 16, 2020 | 102.58 | 105.50 | 102.58 | 104.91 | 1,357,322 | +2.81(+2.75%) |
Apr 15, 2020 | 102.88 | 104.10 | 101.65 | 102.10 | 1,558,155 | -1.68(-1.62%) |
Apr 14, 2020 | 107.00 | 107.69 | 103.27 | 103.78 | 1,843,199 | -1.22(-1.16%) |
Apr 13, 2020 | 104.33 | 105.82 | 103.78 | 105.00 | 604,846 | -0.36(-0.34%) |
Apr 09, 2020 | 107.19 | 108.40 | 104.72 | 105.36 | 1,269,400 | -1.68(-1.57%) |
Apr 08, 2020 | 105.74 | 107.70 | 104.84 | 107.04 | 912,220 | +1.90(+1.81%) |
Apr 07, 2020 | 105.10 | 106.37 | 103.29 | 105.14 | 1,040,898 | +1.56(+1.51%) |
Apr 06, 2020 | 100.80 | 104.12 | 99.01 | 103.58 | 1,119,179 | +5.27(+5.36%) |
Apr 03, 2020 | 97.53 | 99.60 | 96.21 | 98.31 | 805,700 | -0.43(-0.44%) |
Apr 02, 2020 | 98.86 | 101.21 | 97.29 | 98.74 | 1,412,084 | +0.46(+0.47%) |
Apr 01, 2020 | 98.83 | 99.41 | 96.12 | 98.28 | 1,327,056 | -2.26(-2.25%) |
Mar 31, 2020 | 98.29 | 102.70 | 98.01 | 100.54 | 1,785,734 | +1.35(+1.36%) |
Mar 30, 2020 | 99.50 | 101.11 | 96.00 | 99.19 | 1,720,652 | +0.12(+0.12%) |
Mar 27, 2020 | 93.40 | 101.56 | 92.01 | 99.07 | 1,738,300 | +3.57(+3.74%) |
Mar 26, 2020 | 93.92 | 97.38 | 93.42 | 95.50 | 1,989,167 | +1.64(+1.75%) |
Mar 25, 2020 | 91.64 | 95.29 | 88.65 | 93.86 | 1,363,927 | +1.92(+2.09%) |
Mar 24, 2020 | 91.04 | 92.52 | 88.67 | 91.94 | 1,357,181 | +4.44(+5.07%) |
Mar 23, 2020 | 89.40 | 92.36 | 83.72 | 87.50 | 1,660,228 | -2.25(-2.51%) |
Mar 20, 2020 | 92.42 | 96.39 | 89.63 | 89.75 | 1,538,900 | -1.76(-1.92%) |
Mar 19, 2020 | 91.76 | 95.66 | 89.20 | 91.51 | 1,889,366 | -0.56(-0.61%) |
Mar 18, 2020 | 95.54 | 100.83 | 90.04 | 92.07 | 2,329,518 | -7.77(-7.78%) |
Mar 17, 2020 | 92.71 | 101.69 | 91.01 | 99.84 | 4,341,273 | +8.91(+9.80%) |
Mar 16, 2020 | 85.23 | 95.36 | 82.41 | 90.93 | 2,840,736 | -2.74(-2.93%) |
Mar 13, 2020 | 87.18 | 93.89 | 85.98 | 93.67 | 2,925,500 | +11.62(+14.16%) |
Mar 12, 2020 | 86.13 | 86.20 | 80.06 | 82.05 | 3,532,412 | -8.70(-9.59%) |
Mar 11, 2020 | 90.58 | 92.50 | 89.75 | 90.75 | 3,131,618 | -1.99(-2.15%) |
Mar 10, 2020 | 94.70 | 94.70 | 89.99 | 92.74 | 3,777,821 | +0.96(+1.05%) |
Mar 09, 2020 | 93.02 | 95.87 | 89.05 | 91.78 | 3,008,261 | -6.82(-6.92%) |
Mar 06, 2020 | 97.92 | 100.71 | 96.40 | 98.60 | 2,276,900 | -1.98(-1.97%) |
Mar 05, 2020 | 99.42 | 102.69 | 99.41 | 100.58 | 1,147,897 | -3.42(-3.29%) |
Mar 04, 2020 | 101.90 | 104.06 | 101.56 | 104.00 | 1,170,972 | +3.50(+3.48%) |
Mar 03, 2020 | 103.53 | 104.29 | 100.31 | 100.50 | 2,021,944 | -3.62(-3.48%) |
Mar 02, 2020 | 104.30 | 104.90 | 101.70 | 104.12 | 1,689,093 | +0.32(+0.31%) |
Feb 28, 2020 | 99.34 | 104.25 | 98.91 | 103.80 | 2,347,000 | +2.16(+2.13%) |
Feb 27, 2020 | 101.96 | 105.69 | 100.43 | 101.64 | 2,444,059 | -2.02(-1.95%) |
Feb 26, 2020 | 107.36 | 108.18 | 103.58 | 103.66 | 1,964,957 | -2.72(-2.56%) |
Feb 25, 2020 | 111.92 | 111.97 | 106.17 | 106.38 | 2,829,651 | -5.27(-4.72%) |
Feb 24, 2020 | 113.29 | 114.75 | 111.02 | 111.65 | 1,396,330 | -4.69(-4.03%) |
Feb 21, 2020 | 117.03 | 117.66 | 116.05 | 116.34 | 710,300 | -1.20(-1.02%) |
Feb 20, 2020 | 116.53 | 117.61 | 115.78 | 117.54 | 739,229 | +0.54(+0.46%) |
Feb 19, 2020 | 116.60 | 117.43 | 116.33 | 117.00 | 705,306 | +0.60(+0.52%) |
Feb 18, 2020 | 116.41 | 117.07 | 114.33 | 116.40 | 960,521 | -0.70(-0.60%) |
Feb 14, 2020 | 117.88 | 118.49 | 116.73 | 117.10 | 576,700 | -0.78(-0.66%) |
Feb 13, 2020 | 118.93 | 119.26 | 117.10 | 117.88 | 986,242 | -1.40(-1.17%) |
Feb 12, 2020 | 118.61 | 119.62 | 118.14 | 119.28 | 815,887 | +1.40(+1.19%) |
Feb 11, 2020 | 118.63 | 119.67 | 117.81 | 117.88 | 807,063 | -0.20(-0.17%) |
Feb 10, 2020 | 116.94 | 118.10 | 116.88 | 118.08 | 597,245 | +0.82(+0.70%) |
Feb 07, 2020 | 117.49 | 118.10 | 116.51 | 117.26 | 812,700 | -0.27(-0.23%) |
Feb 06, 2020 | 116.08 | 118.22 | 115.87 | 117.53 | 1,173,729 | +2.01(+1.74%) |
Feb 05, 2020 | 115.80 | 117.09 | 114.60 | 115.52 | 1,163,611 | +0.40(+0.35%) |
Feb 04, 2020 | 113.62 | 115.45 | 112.70 | 115.12 | 1,258,261 | +1.54(+1.36%) |