Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 97.98 | 98.12 | 95.49 | 96.19 | 2,756,331 | -2.17(-2.20%) |
Apr 29, 2020 | 94.76 | 98.94 | 94.76 | 98.36 | 2,215,648 | +5.14(+5.51%) |
Apr 28, 2020 | 93.52 | 96.16 | 92.81 | 93.22 | 2,380,465 | +2.12(+2.33%) |
Apr 27, 2020 | 90.56 | 92.09 | 90.34 | 91.10 | 2,282,106 | +1.73(+1.94%) |
Apr 24, 2020 | 86.47 | 89.61 | 85.61 | 89.36 | 1,574,679 | +3.44(+4.01%) |
Apr 23, 2020 | 86.25 | 87.60 | 85.55 | 85.92 | 1,574,787 | -0.14(-0.16%) |
Apr 22, 2020 | 84.27 | 86.49 | 83.99 | 86.06 | 2,453,953 | +4.48(+5.49%) |
Apr 21, 2020 | 84.72 | 85.32 | 81.56 | 81.58 | 1,955,162 | -4.10(-4.79%) |
Apr 20, 2020 | 86.89 | 87.88 | 85.42 | 85.68 | 1,497,120 | -2.66(-3.01%) |
Apr 17, 2020 | 89.76 | 90.40 | 86.58 | 88.34 | 2,118,435 | +0.36(+0.41%) |
Apr 16, 2020 | 86.76 | 88.49 | 85.42 | 87.98 | 1,636,764 | +1.98(+2.30%) |
Apr 15, 2020 | 86.54 | 86.99 | 83.44 | 85.99 | 2,159,259 | -2.99(-3.36%) |
Apr 14, 2020 | 88.44 | 88.77 | 84.85 | 88.99 | 3,126,122 | +5.21(+6.22%) |
Apr 13, 2020 | 83.34 | 84.14 | 82.10 | 83.77 | 2,093,685 | +0.48(+0.58%) |
Apr 09, 2020 | 87.83 | 88.24 | 82.22 | 83.29 | 3,028,511 | -2.82(-3.28%) |
Apr 08, 2020 | 84.82 | 87.41 | 82.54 | 86.11 | 2,571,912 | +2.84(+3.41%) |
Apr 07, 2020 | 86.01 | 86.93 | 82.93 | 83.27 | 2,408,810 | +0.12(+0.14%) |
Apr 06, 2020 | 77.82 | 83.54 | 77.48 | 83.15 | 2,897,940 | +8.80(+11.83%) |
Apr 03, 2020 | 76.62 | 77.53 | 73.62 | 74.36 | 2,248,030 | -2.84(-3.68%) |
Apr 02, 2020 | 75.78 | 77.87 | 75.10 | 77.20 | 2,436,399 | +0.85(+1.12%) |
Apr 01, 2020 | 79.94 | 82.60 | 75.31 | 76.35 | 3,129,949 | -6.42(-7.75%) |
Mar 31, 2020 | 83.31 | 87.30 | 82.34 | 82.76 | 3,508,107 | -0.68(-0.81%) |
Mar 30, 2020 | 81.97 | 83.85 | 79.76 | 83.44 | 2,291,664 | +2.80(+3.47%) |
Mar 27, 2020 | 83.59 | 83.59 | 79.84 | 80.64 | 3,595,595 | -5.44(-6.31%) |
Mar 26, 2020 | 80.19 | 86.18 | 79.48 | 86.08 | 4,528,687 | +7.06(+8.93%) |
Mar 25, 2020 | 80.99 | 85.66 | 78.51 | 79.02 | 4,252,784 | -1.81(-2.23%) |
Mar 24, 2020 | 73.79 | 81.12 | 72.94 | 80.83 | 4,196,984 | +11.43(+16.46%) |
Mar 23, 2020 | 69.91 | 70.45 | 65.74 | 69.40 | 3,912,382 | +1.19(+1.74%) |
Mar 20, 2020 | 74.08 | 75.46 | 68.01 | 68.22 | 3,239,750 | -3.34(-4.67%) |
Mar 19, 2020 | 66.80 | 73.82 | 66.80 | 71.56 | 3,230,277 | +4.80(+7.18%) |
Mar 18, 2020 | 65.86 | 71.92 | 64.18 | 66.76 | 3,505,691 | -5.26(-7.30%) |
Mar 17, 2020 | 64.82 | 74.73 | 64.33 | 72.02 | 5,370,986 | +9.15(+14.55%) |
Mar 16, 2020 | 67.31 | 73.91 | 62.87 | 62.87 | 4,527,097 | -13.98(-18.19%) |
Mar 13, 2020 | 79.31 | 80.56 | 72.98 | 76.86 | 6,188,670 | +2.27(+3.04%) |
Mar 12, 2020 | 77.08 | 83.67 | 74.23 | 74.59 | 4,234,913 | -8.60(-10.34%) |
Mar 11, 2020 | 86.24 | 86.82 | 82.11 | 83.19 | 3,327,513 | -5.51(-6.21%) |
Mar 10, 2020 | 85.17 | 88.70 | 82.99 | 88.70 | 3,884,076 | +6.92(+8.46%) |
Mar 09, 2020 | 80.86 | 86.25 | 79.87 | 81.78 | 4,175,040 | -6.84(-7.72%) |
Mar 06, 2020 | 87.73 | 90.65 | 86.43 | 88.62 | 3,297,420 | -2.67(-2.92%) |
Mar 05, 2020 | 93.49 | 93.77 | 90.67 | 91.29 | 3,807,492 | -4.42(-4.61%) |
Mar 04, 2020 | 94.46 | 95.72 | 92.71 | 95.71 | 5,439,605 | +3.45(+3.74%) |
Mar 03, 2020 | 96.57 | 98.85 | 92.09 | 92.25 | 2,621,395 | -4.30(-4.45%) |
Mar 02, 2020 | 93.79 | 96.61 | 91.44 | 96.55 | 3,130,809 | +3.79(+4.08%) |
Feb 28, 2020 | 85.15 | 92.80 | 85.00 | 92.76 | 5,148,027 | +2.43(+2.69%) |
Feb 27, 2020 | 93.06 | 94.15 | 90.12 | 90.34 | 3,919,546 | -5.79(-6.02%) |
Feb 26, 2020 | 99.05 | 101.34 | 96.05 | 96.12 | 2,977,023 | -2.19(-2.22%) |
Feb 25, 2020 | 103.69 | 104.34 | 97.97 | 98.31 | 3,070,124 | -4.65(-4.51%) |
Feb 24, 2020 | 102.07 | 104.53 | 100.75 | 102.96 | 3,349,337 | -3.19(-3.00%) |
Feb 21, 2020 | 108.20 | 108.34 | 105.07 | 106.14 | 2,046,294 | -2.66(-2.44%) |
Feb 20, 2020 | 109.99 | 110.65 | 107.38 | 108.80 | 1,472,290 | -1.52(-1.38%) |
Feb 19, 2020 | 109.34 | 111.50 | 109.03 | 110.32 | 1,891,901 | +2.19(+2.03%) |
Feb 18, 2020 | 107.48 | 110.00 | 107.04 | 108.12 | 2,639,844 | -2.06(-1.87%) |
Feb 14, 2020 | 113.75 | 114.48 | 109.50 | 110.18 | 1,960,330 | -3.33(-2.94%) |
Feb 13, 2020 | 112.82 | 115.29 | 112.09 | 113.51 | 2,323,341 | -0.43(-0.37%) |
Feb 12, 2020 | 111.68 | 114.15 | 111.51 | 113.94 | 2,158,700 | +3.59(+3.26%) |
Feb 11, 2020 | 108.69 | 111.38 | 108.46 | 110.35 | 1,830,202 | +2.68(+2.49%) |
Feb 10, 2020 | 104.13 | 107.67 | 103.20 | 107.67 | 1,760,210 | +2.57(+2.45%) |
Feb 07, 2020 | 107.39 | 107.77 | 105.10 | 105.10 | 2,800,115 | -3.45(-3.18%) |
Feb 06, 2020 | 110.37 | 110.98 | 107.48 | 108.55 | 1,959,273 | -1.81(-1.64%) |
Feb 05, 2020 | 110.52 | 111.31 | 108.97 | 110.36 | 1,377,210 | +1.55(+1.42%) |
Feb 04, 2020 | 108.74 | 109.53 | 107.60 | 108.81 | 1,760,323 | +2.70(+2.55%) |