Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 110.31 | 112.28 | 110.23 | 112.06 | 3,575,541 | +1.45(+1.31%) |
Apr 29, 2020 | 109.72 | 112.25 | 108.72 | 110.61 | 3,988,865 | +1.40(+1.28%) |
Apr 28, 2020 | 113.77 | 114.25 | 108.78 | 109.20 | 4,739,188 | -4.58(-4.03%) |
Apr 27, 2020 | 115.70 | 116.19 | 112.91 | 113.78 | 2,398,159 | -0.28(-0.25%) |
Apr 24, 2020 | 113.44 | 114.43 | 111.89 | 114.07 | 1,788,355 | +1.81(+1.62%) |
Apr 23, 2020 | 112.49 | 114.38 | 111.50 | 112.25 | 2,789,964 | -0.11(-0.10%) |
Apr 22, 2020 | 112.16 | 112.85 | 109.04 | 112.36 | 2,609,258 | +1.28(+1.15%) |
Apr 21, 2020 | 112.47 | 113.96 | 109.95 | 111.09 | 2,532,030 | -2.10(-1.85%) |
Apr 20, 2020 | 112.63 | 114.28 | 111.72 | 113.19 | 3,003,982 | +0.26(+0.23%) |
Apr 17, 2020 | 114.46 | 114.75 | 110.48 | 112.93 | 5,130,854 | -2.89(-2.50%) |
Apr 16, 2020 | 112.54 | 116.40 | 112.32 | 115.83 | 4,098,328 | +4.50(+4.04%) |
Apr 15, 2020 | 108.61 | 112.27 | 108.09 | 111.32 | 3,161,213 | +1.45(+1.32%) |
Apr 14, 2020 | 109.65 | 110.84 | 107.88 | 109.87 | 2,674,296 | +2.68(+2.50%) |
Apr 13, 2020 | 103.61 | 107.67 | 102.63 | 107.19 | 2,733,353 | +3.43(+3.31%) |
Apr 09, 2020 | 103.96 | 107.27 | 103.04 | 103.76 | 3,790,224 | -0.98(-0.94%) |
Apr 08, 2020 | 104.89 | 106.16 | 103.22 | 104.74 | 3,262,478 | +0.47(+0.45%) |
Apr 07, 2020 | 105.07 | 105.39 | 98.18 | 104.27 | 5,604,061 | -0.19(-0.18%) |
Apr 06, 2020 | 103.36 | 105.43 | 102.54 | 104.46 | 4,363,805 | +3.61(+3.58%) |
Apr 03, 2020 | 100.83 | 102.34 | 98.85 | 100.85 | 4,164,536 | +0.53(+0.53%) |
Apr 02, 2020 | 96.21 | 100.84 | 95.62 | 100.32 | 3,866,984 | +4.67(+4.88%) |
Apr 01, 2020 | 96.48 | 97.92 | 94.84 | 95.65 | 4,136,246 | -2.59(-2.64%) |
Mar 31, 2020 | 95.91 | 99.05 | 94.76 | 98.24 | 3,836,251 | +2.43(+2.54%) |
Mar 30, 2020 | 94.91 | 97.38 | 94.32 | 95.81 | 3,418,598 | +2.28(+2.43%) |
Mar 27, 2020 | 94.67 | 97.76 | 92.81 | 93.53 | 4,608,693 | -3.76(-3.86%) |
Mar 26, 2020 | 88.73 | 97.65 | 88.34 | 97.29 | 5,863,393 | +9.38(+10.66%) |
Mar 25, 2020 | 91.73 | 92.34 | 87.74 | 87.91 | 5,103,747 | -4.57(-4.94%) |
Mar 24, 2020 | 98.07 | 101.11 | 89.06 | 92.48 | 5,878,426 | -1.15(-1.23%) |
Mar 23, 2020 | 88.00 | 95.84 | 86.73 | 93.63 | 8,309,101 | +8.37(+9.81%) |
Mar 20, 2020 | 90.46 | 92.55 | 85.08 | 85.27 | 6,295,696 | -3.06(-3.46%) |
Mar 19, 2020 | 89.20 | 92.17 | 84.34 | 88.32 | 6,678,388 | -0.15(-0.17%) |
Mar 18, 2020 | 89.74 | 95.81 | 84.26 | 88.47 | 7,211,910 | -5.10(-5.45%) |
Mar 17, 2020 | 89.84 | 96.31 | 85.43 | 93.57 | 6,495,291 | +6.61(+7.60%) |
Mar 16, 2020 | 87.47 | 94.27 | 84.04 | 86.96 | 6,317,686 | -8.23(-8.64%) |
Mar 13, 2020 | 96.84 | 97.69 | 90.96 | 95.19 | 5,956,664 | +3.64(+3.97%) |
Mar 12, 2020 | 92.96 | 97.50 | 90.77 | 91.55 | 6,412,229 | -7.68(-7.74%) |
Mar 11, 2020 | 99.65 | 100.20 | 96.44 | 99.23 | 5,002,536 | -2.16(-2.13%) |
Mar 10, 2020 | 99.45 | 101.58 | 94.79 | 101.39 | 6,653,934 | +2.40(+2.43%) |
Mar 09, 2020 | 99.61 | 102.17 | 97.99 | 98.99 | 4,878,267 | -6.61(-6.26%) |
Mar 06, 2020 | 104.40 | 106.67 | 102.98 | 105.60 | 3,962,544 | -2.49(-2.30%) |
Mar 05, 2020 | 107.38 | 109.77 | 107.01 | 108.09 | 3,089,374 | -1.59(-1.45%) |
Mar 04, 2020 | 106.20 | 109.77 | 105.98 | 109.67 | 4,374,012 | +5.03(+4.81%) |
Mar 03, 2020 | 104.67 | 107.60 | 103.35 | 104.64 | 4,062,286 | -0.19(-0.18%) |
Mar 02, 2020 | 99.96 | 104.87 | 99.75 | 104.83 | 4,374,818 | +5.41(+5.45%) |
Feb 28, 2020 | 98.43 | 99.93 | 96.69 | 99.42 | 6,988,239 | -1.34(-1.33%) |
Feb 27, 2020 | 102.34 | 104.35 | 100.74 | 100.76 | 5,002,012 | -3.73(-3.57%) |
Feb 26, 2020 | 104.31 | 106.17 | 103.56 | 104.49 | 2,914,171 | +1.14(+1.10%) |
Feb 25, 2020 | 105.64 | 107.12 | 103.21 | 103.35 | 3,723,017 | -1.62(-1.54%) |
Feb 24, 2020 | 103.03 | 105.85 | 103.00 | 104.97 | 2,871,347 | -0.96(-0.91%) |
Feb 21, 2020 | 106.40 | 106.84 | 104.74 | 105.93 | 2,596,934 | -1.17(-1.09%) |
Feb 20, 2020 | 106.62 | 107.26 | 105.38 | 107.10 | 4,113,247 | -0.57(-0.53%) |
Feb 19, 2020 | 107.98 | 108.76 | 107.29 | 107.67 | 1,570,209 | +0.31(+0.29%) |
Feb 18, 2020 | 106.99 | 107.71 | 106.61 | 107.35 | 2,214,069 | -0.23(-0.21%) |
Feb 14, 2020 | 106.80 | 107.77 | 106.66 | 107.58 | 1,251,614 | +0.83(+0.78%) |
Feb 13, 2020 | 107.05 | 107.23 | 105.89 | 106.74 | 1,658,968 | -0.86(-0.80%) |
Feb 12, 2020 | 107.56 | 107.86 | 106.50 | 107.61 | 1,597,987 | +0.67(+0.62%) |
Feb 11, 2020 | 106.85 | 107.13 | 105.86 | 106.94 | 1,218,830 | +0.33(+0.31%) |
Feb 10, 2020 | 106.92 | 107.64 | 106.14 | 106.61 | 2,213,443 | -0.38(-0.36%) |
Feb 07, 2020 | 107.07 | 108.82 | 106.64 | 106.99 | 2,275,032 | -0.89(-0.83%) |
Feb 06, 2020 | 106.70 | 108.22 | 106.32 | 107.88 | 2,549,762 | +2.14(+2.02%) |
Feb 05, 2020 | 106.53 | 106.86 | 105.06 | 105.74 | 2,952,585 | +0.74(+0.70%) |
Feb 04, 2020 | 104.39 | 105.35 | 103.30 | 105.01 | 4,272,826 | +1.99(+1.93%) |