Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 96.11 | 96.11 | 95.28 | 95.91 | 1,317 | -1.29(-1.32%) |
Apr 29, 2020 | 97.17 | 97.23 | 97.17 | 97.19 | 1,176 | +2.69(+2.84%) |
Apr 28, 2020 | 96.46 | 96.46 | 94.51 | 94.51 | 1,058 | -0.32(-0.33%) |
Apr 27, 2020 | 94.67 | 94.85 | 94.33 | 94.83 | 1,483 | +1.95(+2.10%) |
Apr 24, 2020 | 92.27 | 93.16 | 92.27 | 92.88 | 800 | +0.65(+0.70%) |
Apr 23, 2020 | 93.70 | 93.70 | 92.23 | 92.23 | 1,860 | -0.25(-0.27%) |
Apr 22, 2020 | 92.00 | 92.81 | 92.00 | 92.48 | 672 | +2.34(+2.59%) |
Apr 21, 2020 | 93.12 | 93.12 | 90.14 | 90.14 | 1,693 | -2.59(-2.80%) |
Apr 20, 2020 | 93.93 | 94.67 | 92.73 | 92.73 | 5,782 | -1.94(-2.05%) |
Apr 17, 2020 | 94.02 | 94.67 | 93.98 | 94.67 | 600 | +2.04(+2.20%) |
Apr 16, 2020 | 92.30 | 92.64 | 91.92 | 92.64 | 8,809 | +1.02(+1.11%) |
Apr 15, 2020 | 91.97 | 91.98 | 91.62 | 91.62 | 1,689 | -2.22(-2.36%) |
Apr 14, 2020 | 93.91 | 93.93 | 93.43 | 93.84 | 4,380 | +2.49(+2.72%) |
Apr 13, 2020 | 90.47 | 91.41 | 90.47 | 91.35 | 5,356 | -0.94(-1.02%) |
Apr 09, 2020 | 91.61 | 92.70 | 91.61 | 92.29 | 9,600 | +1.84(+2.04%) |
Apr 08, 2020 | 89.72 | 90.68 | 89.66 | 90.45 | 2,720 | +1.49(+1.67%) |
Apr 07, 2020 | 88.96 | 88.96 | 88.96 | 88.96 | 83 | +0.40(+0.46%) |
Apr 06, 2020 | 87.93 | 88.56 | 87.70 | 88.56 | 591 | +5.06(+6.05%) |
Apr 03, 2020 | 84.56 | 84.56 | 82.61 | 83.50 | 24,100 | -1.16(-1.36%) |
Apr 02, 2020 | 83.18 | 84.80 | 83.18 | 84.66 | 13,079 | +0.91(+1.08%) |
Apr 01, 2020 | 83.84 | 84.49 | 83.74 | 83.75 | 2,778 | -2.93(-3.38%) |
Mar 31, 2020 | 86.93 | 87.49 | 86.42 | 86.68 | 7,690 | -0.85(-0.97%) |
Mar 30, 2020 | 86.63 | 87.55 | 86.63 | 87.53 | 10,258 | +2.24(+2.62%) |
Mar 27, 2020 | 84.83 | 86.25 | 84.83 | 85.30 | 13,000 | -1.81(-2.08%) |
Mar 26, 2020 | 86.04 | 87.11 | 85.94 | 87.11 | 4,961 | +3.54(+4.23%) |
Mar 25, 2020 | 82.73 | 85.17 | 82.49 | 83.57 | 6,849 | +2.39(+2.94%) |
Mar 24, 2020 | 79.50 | 81.18 | 79.49 | 81.18 | 12,253 | +5.46(+7.21%) |
Mar 23, 2020 | 75.84 | 76.91 | 74.38 | 75.72 | 9,514 | -1.53(-1.98%) |
Mar 20, 2020 | 81.50 | 81.51 | 77.25 | 77.25 | 3,800 | -2.84(-3.54%) |
Mar 19, 2020 | 80.83 | 80.83 | 80.09 | 80.09 | 1,788 | +1.02(+1.30%) |
Mar 18, 2020 | 80.92 | 80.92 | 77.31 | 79.07 | 660 | -3.48(-4.22%) |
Mar 17, 2020 | 78.91 | 82.71 | 78.91 | 82.55 | 14,325 | +3.18(+4.01%) |
Mar 16, 2020 | 75.24 | 82.42 | 75.24 | 79.37 | 3,010 | -8.54(-9.72%) |
Mar 13, 2020 | 81.10 | 87.91 | 81.10 | 87.91 | 14,700 | +5.41(+6.56%) |
Mar 12, 2020 | 71.08 | 83.34 | 71.08 | 82.50 | 2,418 | -8.65(-9.49%) |
Mar 11, 2020 | 92.56 | 92.56 | 91.15 | 91.15 | 434 | -3.92(-4.12%) |
Mar 10, 2020 | 93.98 | 95.07 | 93.00 | 95.07 | 1,362 | +3.50(+3.82%) |
Mar 09, 2020 | 92.75 | 92.75 | 91.57 | 91.57 | 2,292 | -7.49(-7.56%) |
Mar 06, 2020 | 98.76 | 99.06 | 98.66 | 99.06 | 300 | -1.44(-1.43%) |
Mar 05, 2020 | 101.55 | 101.55 | 100.03 | 100.50 | 789 | -3.00(-2.90%) |
Mar 04, 2020 | 101.73 | 103.50 | 101.70 | 103.50 | 785 | +3.47(+3.46%) |
Mar 03, 2020 | 102.45 | 102.45 | 99.45 | 100.03 | 1,871 | -1.83(-1.80%) |
Mar 02, 2020 | 98.40 | 101.86 | 98.40 | 101.86 | 7,927 | +3.79(+3.87%) |
Feb 28, 2020 | 99.83 | 99.83 | 96.66 | 98.07 | 1,600 | -1.46(-1.46%) |
Feb 27, 2020 | 101.91 | 101.91 | 99.52 | 99.52 | 1,337 | -3.94(-3.81%) |
Feb 26, 2020 | 104.51 | 104.51 | 103.37 | 103.46 | 8,748 | +0.08(+0.08%) |
Feb 25, 2020 | 107.42 | 107.42 | 103.38 | 103.38 | 1,203 | -2.65(-2.50%) |
Feb 24, 2020 | 107.43 | 107.43 | 106.04 | 106.04 | 2,501 | -4.43(-4.01%) |
Feb 21, 2020 | 111.10 | 111.10 | 110.26 | 110.47 | 2,000 | -1.09(-0.97%) |
Feb 20, 2020 | 111.73 | 111.73 | 110.94 | 111.55 | 1,670 | -0.66(-0.58%) |
Feb 19, 2020 | 110.11 | 112.21 | 110.11 | 112.21 | 1,042 | +0.71(+0.63%) |
Feb 18, 2020 | 111.49 | 111.57 | 111.23 | 111.50 | 1,225 | -0.44(-0.39%) |
Feb 14, 2020 | 111.90 | 111.95 | 111.74 | 111.94 | 1,400 | -0.05(-0.05%) |
Feb 13, 2020 | 111.99 | 112.23 | 111.67 | 111.99 | 2,085 | -0.40(-0.36%) |
Feb 12, 2020 | 112.16 | 112.44 | 112.16 | 112.40 | 900 | +0.58(+0.52%) |
Feb 11, 2020 | 112.03 | 112.30 | 111.51 | 111.82 | 1,994 | +0.27(+0.24%) |
Feb 10, 2020 | 110.86 | 111.55 | 110.86 | 111.55 | 1,416 | +0.64(+0.58%) |
Feb 07, 2020 | 111.05 | 111.07 | 110.79 | 110.91 | 1,700 | -0.62(-0.56%) |
Feb 06, 2020 | 111.45 | 111.53 | 111.45 | 111.53 | 432 | +0.50(+0.45%) |
Feb 05, 2020 | 110.42 | 111.02 | 110.42 | 111.02 | 1,015 | +0.98(+0.90%) |
Feb 04, 2020 | 108.78 | 110.28 | 108.78 | 110.04 | 3,432 | +1.74(+1.61%) |
Feb 03, 2020 | 108.73 | 108.73 | 108.04 | 108.30 | 1,425 | +0.48(+0.45%) |
Jan 31, 2020 | 109.43 | 109.43 | 107.45 | 107.81 | 1,200 | -1.08(-0.99%) |
Jan 30, 2020 | 109.15 | 109.15 | 108.89 | 108.89 | 301 | +0.48(+0.44%) |
Jan 29, 2020 | 108.79 | 108.79 | 108.41 | 108.41 | 650 | +0.01(+0.00%) |
Jan 28, 2020 | 108.61 | 108.61 | 108.40 | 108.40 | 177 | +1.04(+0.97%) |
Jan 27, 2020 | 109.85 | 109.85 | 107.36 | 107.36 | 932 | -1.87(-1.71%) |
Jan 24, 2020 | 109.85 | 109.86 | 109.23 | 109.23 | 3,500 | -0.73(-0.67%) |
Jan 23, 2020 | 109.85 | 110.05 | 109.85 | 109.96 | 1,221 | -0.06(-0.05%) |
Jan 22, 2020 | 110.07 | 110.14 | 110.02 | 110.02 | 990 | +0.19(+0.17%) |
Jan 21, 2020 | 110.04 | 110.18 | 109.83 | 109.83 | 1,506 | -0.41(-0.37%) |
Jan 17, 2020 | 110.22 | 110.25 | 110.22 | 110.25 | 300 | +0.34(+0.31%) |
Jan 16, 2020 | 110.09 | 110.09 | 109.69 | 109.90 | 2,432 | +0.78(+0.72%) |
Jan 15, 2020 | 109.67 | 109.67 | 109.09 | 109.12 | 1,373 | -0.03(-0.03%) |
Jan 14, 2020 | 109.35 | 109.36 | 109.16 | 109.16 | 738 | -0.09(-0.08%) |
Jan 13, 2020 | 108.76 | 109.25 | 108.76 | 109.25 | 599 | +0.69(+0.63%) |
Jan 10, 2020 | 109.66 | 109.66 | 108.56 | 108.56 | 900 | -0.30(-0.28%) |
Jan 09, 2020 | 108.87 | 108.87 | 108.86 | 108.86 | 238 | +0.53(+0.49%) |
Jan 08, 2020 | 108.56 | 108.56 | 108.33 | 108.33 | 199 | +0.50(+0.47%) |
Jan 07, 2020 | 107.99 | 107.99 | 107.82 | 107.82 | 778 | -0.41(-0.38%) |
Jan 06, 2020 | 108.23 | 108.23 | 108.23 | 108.23 | 160 | +0.30(+0.27%) |
Jan 03, 2020 | 108.23 | 108.23 | 107.73 | 107.94 | 1,200 | -1.00(-0.92%) |
Jan 02, 2020 | 108.94 | 108.94 | 108.94 | 108.94 | 23 | +1.08(+1.00%) |
Dec 31, 2019 | 107.92 | 107.92 | 107.63 | 107.86 | 1,000 | +0.25(+0.24%) |
Dec 30, 2019 | 107.82 | 107.97 | 107.61 | 107.61 | 640 | -0.60(-0.56%) |
Dec 27, 2019 | 108.21 | 108.21 | 108.21 | 108.21 | 100 | +0.24(+0.22%) |
Dec 26, 2019 | 107.97 | 107.97 | 107.97 | 107.97 | 124 | +0.45(+0.42%) |
Dec 24, 2019 | 107.58 | 107.60 | 107.44 | 107.52 | 2,300 | +0.19(+0.18%) |
Dec 23, 2019 | 107.46 | 107.52 | 107.33 | 107.33 | 718 | +0.15(+0.14%) |
Dec 20, 2019 | 107.49 | 107.49 | 107.18 | 107.18 | 400 | +0.61(+0.57%) |
Dec 19, 2019 | 106.57 | 106.57 | 106.57 | 106.57 | 420 | +0.21(+0.20%) |
Dec 18, 2019 | 106.47 | 106.47 | 106.36 | 106.36 | 423 | -0.17(-0.16%) |
Dec 17, 2019 | 106.53 | 106.53 | 106.53 | 106.53 | 163 | -0.11(-0.10%) |
Dec 16, 2019 | 106.67 | 106.67 | 106.63 | 106.63 | 1,234 | +0.97(+0.92%) |
Dec 13, 2019 | 105.51 | 105.66 | 105.51 | 105.66 | 904 | +0.39(+0.37%) |
Dec 12, 2019 | 103.96 | 105.34 | 93.09 | 105.27 | 1,428 | +0.80(+0.77%) |
Dec 11, 2019 | 104.47 | 104.47 | 104.47 | 104.47 | 64 | +0.40(+0.38%) |
Dec 10, 2019 | 104.25 | 104.25 | 104.07 | 104.07 | 522 | +0.03(+0.03%) |
Dec 09, 2019 | 104.38 | 104.38 | 104.04 | 104.04 | 585 | -0.43(-0.41%) |
Dec 06, 2019 | 104.80 | 104.80 | 104.36 | 104.47 | 904 | +0.97(+0.94%) |
Dec 05, 2019 | 103.32 | 103.50 | 103.32 | 103.50 | 620 | -0.02(-0.02%) |
Dec 04, 2019 | 104.24 | 104.24 | 103.27 | 103.52 | 3,234 | +0.68(+0.66%) |
Dec 03, 2019 | 102.84 | 102.84 | 102.84 | 102.84 | 21 | -0.57(-0.55%) |
Dec 02, 2019 | 103.86 | 103.86 | 103.41 | 103.41 | 809 | -0.70(-0.67%) |
Nov 29, 2019 | 104.81 | 104.81 | 104.11 | 104.11 | 1,908 | -0.45(-0.43%) |
Nov 27, 2019 | 104.53 | 104.56 | 104.51 | 104.56 | 602 | +0.33(+0.32%) |
Nov 26, 2019 | 104.22 | 104.22 | 103.97 | 104.22 | 1,521 | +0.30(+0.29%) |
Nov 25, 2019 | 103.78 | 103.92 | 103.78 | 103.92 | 254 | +0.81(+0.79%) |
Nov 22, 2019 | 103.27 | 103.27 | 102.79 | 103.11 | 703 | +0.13(+0.12%) |
Nov 21, 2019 | 103.04 | 103.04 | 102.74 | 102.98 | 1,386 | -0.12(-0.11%) |
Nov 20, 2019 | 103.51 | 103.54 | 103.09 | 103.09 | 2,338 | -0.58(-0.56%) |
Nov 19, 2019 | 103.86 | 103.86 | 103.63 | 103.67 | 373 | -0.10(-0.10%) |
Nov 18, 2019 | 103.63 | 104.00 | 103.63 | 103.77 | 2,735 | +0.21(+0.20%) |
Nov 15, 2019 | 103.56 | 103.56 | 103.56 | 103.56 | 100 | +0.50(+0.49%) |
Nov 14, 2019 | 102.80 | 103.11 | 102.80 | 103.06 | 461 | -0.11(-0.11%) |
Nov 13, 2019 | 103.17 | 103.17 | 103.17 | 103.17 | 252 | +0.05(+0.04%) |
Nov 12, 2019 | 103.26 | 103.26 | 103.13 | 103.13 | 326 | +0.04(+0.04%) |
Nov 11, 2019 | 103.10 | 103.25 | 102.94 | 103.09 | 924 | -0.11(-0.10%) |
Nov 08, 2019 | 102.91 | 103.19 | 102.91 | 103.19 | 301 | +0.11(+0.10%) |
Nov 07, 2019 | 103.51 | 103.51 | 103.09 | 103.09 | 936 | +0.24(+0.23%) |
Nov 06, 2019 | 102.57 | 102.85 | 102.57 | 102.85 | 2,667 | +0.11(+0.11%) |
Nov 05, 2019 | 103.37 | 103.37 | 102.56 | 102.74 | 688 | -0.03(-0.03%) |
Nov 04, 2019 | 102.96 | 102.98 | 102.77 | 102.77 | 815 | +0.61(+0.59%) |
Nov 01, 2019 | 102.26 | 102.26 | 102.01 | 102.16 | 2,209 | +0.91(+0.90%) |
Oct 31, 2019 | 101.13 | 101.25 | 101.13 | 101.25 | 215 | -0.26(-0.25%) |
Oct 30, 2019 | 101.32 | 101.51 | 101.32 | 101.51 | 493 | +0.38(+0.37%) |
Oct 29, 2019 | 101.45 | 101.45 | 101.10 | 101.13 | 2,150 | -0.29(-0.29%) |
Oct 28, 2019 | 101.49 | 101.49 | 101.41 | 101.42 | 601 | +0.63(+0.62%) |
Oct 25, 2019 | 100.42 | 100.80 | 100.42 | 100.80 | 2,611 | +0.34(+0.34%) |
Oct 24, 2019 | 100.47 | 100.55 | 100.40 | 100.45 | 1,255 | +0.30(+0.30%) |
Oct 23, 2019 | 100.15 | 100.15 | 100.15 | 100.15 | 78 | +0.23(+0.23%) |
Oct 22, 2019 | 100.41 | 100.41 | 99.88 | 99.92 | 566 | -0.25(-0.25%) |
Oct 21, 2019 | 100.17 | 100.22 | 100.01 | 100.17 | 1,840 | +0.58(+0.58%) |
Oct 18, 2019 | 99.54 | 99.73 | 99.52 | 99.59 | 2,009 | -0.12(-0.12%) |
Oct 17, 2019 | 99.80 | 99.80 | 99.72 | 99.72 | 387 | +0.20(+0.21%) |
Oct 16, 2019 | 99.71 | 99.71 | 99.51 | 99.51 | 992 | -0.19(-0.19%) |
Oct 15, 2019 | 99.49 | 99.70 | 99.49 | 99.70 | 1,154 | +1.05(+1.07%) |
Oct 14, 2019 | 98.76 | 98.76 | 98.58 | 98.64 | 1,484 | -0.18(-0.18%) |
Oct 11, 2019 | 99.56 | 99.56 | 98.83 | 98.83 | 904 | +1.17(+1.19%) |
Oct 10, 2019 | 97.39 | 97.66 | 97.39 | 97.66 | 1,686 | +0.67(+0.69%) |