Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 119.60 | 121.00 | 110.00 | 112.60 | 52,878 | -7.30(-6.09%) |
Apr 29, 2020 | 120.40 | 123.77 | 119.40 | 119.90 | 37,252 | +1.90(+1.61%) |
Apr 28, 2020 | 119.60 | 120.80 | 113.60 | 118.00 | 26,735 | +0.90(+0.77%) |
Apr 27, 2020 | 119.60 | 123.20 | 116.20 | 117.10 | 41,076 | -1.90(-1.60%) |
Apr 24, 2020 | 114.40 | 119.90 | 108.71 | 119.00 | 22,750 | +5.30(+4.66%) |
Apr 23, 2020 | 110.70 | 115.20 | 110.30 | 113.70 | 19,634 | +2.30(+2.06%) |
Apr 22, 2020 | 111.30 | 114.50 | 108.30 | 111.40 | 13,903 | +0.20(+0.18%) |
Apr 21, 2020 | 110.40 | 111.30 | 105.50 | 111.20 | 19,742 | +1.30(+1.18%) |
Apr 20, 2020 | 106.40 | 111.20 | 104.30 | 109.90 | 39,956 | +8.50(+8.38%) |
Apr 17, 2020 | 111.30 | 111.30 | 99.00 | 101.40 | 24,120 | -9.50(-8.57%) |
Apr 16, 2020 | 105.00 | 111.30 | 102.10 | 110.90 | 36,279 | +6.10(+5.82%) |
Apr 15, 2020 | 98.00 | 104.90 | 94.75 | 104.80 | 20,522 | +4.90(+4.90%) |
Apr 14, 2020 | 89.30 | 106.20 | 89.30 | 99.90 | 24,397 | +10.40(+11.62%) |
Apr 13, 2020 | 87.90 | 93.80 | 87.00 | 89.50 | 14,294 | +3.60(+4.19%) |
Apr 09, 2020 | 83.90 | 89.70 | 82.20 | 85.90 | 15,070 | +2.00(+2.38%) |
Apr 08, 2020 | 79.30 | 86.50 | 73.58 | 83.90 | 13,749 | +4.80(+6.07%) |
Apr 07, 2020 | 79.00 | 79.90 | 77.09 | 79.10 | 12,158 | +0.50(+0.64%) |
Apr 06, 2020 | 75.80 | 80.00 | 75.30 | 78.60 | 14,145 | +3.50(+4.66%) |
Apr 03, 2020 | 76.40 | 78.40 | 74.30 | 75.10 | 16,890 | -1.80(-2.34%) |
Apr 02, 2020 | 69.60 | 77.80 | 68.10 | 76.90 | 15,466 | +6.40(+9.08%) |
Apr 01, 2020 | 71.60 | 72.50 | 69.50 | 70.50 | 28,605 | -4.80(-6.37%) |
Mar 31, 2020 | 78.10 | 78.60 | 73.00 | 75.30 | 14,872 | -0.60(-0.79%) |
Mar 30, 2020 | 70.40 | 76.00 | 67.50 | 75.90 | 19,418 | +5.20(+7.36%) |
Mar 27, 2020 | 70.30 | 74.30 | 67.00 | 70.70 | 19,830 | -1.90(-2.62%) |
Mar 26, 2020 | 70.40 | 72.80 | 68.60 | 72.60 | 29,382 | +2.30(+3.27%) |
Mar 25, 2020 | 65.80 | 74.90 | 65.36 | 70.30 | 26,546 | +3.40(+5.08%) |
Mar 24, 2020 | 66.30 | 69.40 | 63.00 | 66.90 | 30,033 | +2.00(+3.08%) |
Mar 23, 2020 | 62.60 | 71.30 | 62.60 | 64.90 | 37,652 | +2.30(+3.67%) |
Mar 20, 2020 | 70.20 | 72.03 | 60.70 | 62.60 | 47,360 | -6.60(-9.54%) |
Mar 19, 2020 | 57.00 | 72.30 | 57.00 | 69.20 | 19,040 | +12.70(+22.48%) |
Mar 18, 2020 | 61.10 | 69.20 | 51.70 | 56.50 | 34,371 | -11.40(-16.79%) |
Mar 17, 2020 | 67.30 | 74.20 | 64.00 | 67.90 | 40,669 | -0.10(-0.15%) |
Mar 16, 2020 | 68.40 | 73.30 | 66.00 | 68.00 | 24,849 | -6.00(-8.11%) |
Mar 13, 2020 | 82.10 | 85.70 | 64.60 | 74.00 | 61,190 | -6.60(-8.19%) |
Mar 12, 2020 | 85.00 | 86.80 | 77.80 | 80.60 | 93,439 | -10.20(-11.23%) |
Mar 11, 2020 | 97.40 | 99.90 | 90.00 | 90.80 | 43,715 | -8.60(-8.65%) |
Mar 10, 2020 | 104.20 | 104.70 | 95.30 | 99.40 | 32,118 | -2.90(-2.83%) |
Mar 09, 2020 | 102.90 | 107.95 | 99.00 | 102.30 | 99,454 | -4.80(-4.48%) |
Mar 06, 2020 | 111.90 | 114.40 | 105.20 | 107.10 | 27,460 | -7.80(-6.79%) |
Mar 05, 2020 | 117.20 | 118.30 | 112.50 | 114.90 | 19,868 | -4.60(-3.85%) |
Mar 04, 2020 | 120.00 | 124.90 | 116.50 | 119.50 | 58,140 | +0.60(+0.50%) |
Mar 03, 2020 | 120.50 | 125.50 | 114.50 | 118.90 | 70,393 | -1.60(-1.33%) |
Mar 02, 2020 | 130.00 | 130.00 | 117.00 | 120.50 | 72,712 | -8.40(-6.52%) |
Feb 28, 2020 | 103.00 | 130.90 | 101.60 | 128.90 | 187,150 | +22.20(+20.81%) |
Feb 27, 2020 | 111.10 | 115.50 | 104.20 | 106.70 | 131,454 | -8.20(-7.14%) |
Feb 26, 2020 | 120.00 | 121.50 | 112.30 | 114.90 | 44,150 | -4.50(-3.77%) |
Feb 25, 2020 | 121.10 | 123.30 | 115.70 | 119.40 | 21,611 | -1.00(-0.83%) |
Feb 24, 2020 | 121.10 | 122.40 | 117.80 | 120.40 | 19,099 | -3.70(-2.98%) |
Feb 21, 2020 | 122.70 | 124.60 | 118.80 | 124.10 | 46,020 | +0.50(+0.40%) |
Feb 20, 2020 | 125.80 | 126.90 | 119.65 | 123.60 | 38,184 | -1.90(-1.51%) |
Feb 19, 2020 | 124.80 | 128.20 | 122.80 | 125.50 | 31,052 | -0.90(-0.71%) |
Feb 18, 2020 | 124.10 | 128.60 | 122.50 | 126.40 | 21,903 | +0.40(+0.32%) |
Feb 14, 2020 | 126.50 | 126.50 | 123.10 | 126.00 | 15,910 | +0.10(+0.08%) |
Feb 13, 2020 | 127.70 | 129.22 | 125.00 | 125.90 | 9,451 | -3.10(-2.40%) |
Feb 12, 2020 | 130.20 | 131.40 | 125.20 | 129.00 | 14,263 | +0.20(+0.16%) |
Feb 11, 2020 | 131.10 | 131.50 | 127.50 | 128.80 | 14,147 | -2.50(-1.90%) |
Feb 10, 2020 | 126.30 | 131.50 | 124.60 | 131.30 | 15,738 | +5.70(+4.54%) |
Feb 07, 2020 | 125.10 | 131.50 | 121.90 | 125.60 | 24,910 | -1.00(-0.79%) |
Feb 06, 2020 | 129.00 | 129.80 | 124.60 | 126.60 | 13,762 | -1.10(-0.86%) |
Feb 05, 2020 | 130.00 | 131.60 | 126.50 | 127.70 | 37,300 | +0.20(+0.16%) |
Feb 04, 2020 | 124.70 | 132.90 | 122.40 | 127.50 | 43,957 | +4.50(+3.66%) |