Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 106.25 | 107.77 | 104.48 | 106.25 | 877,081 | -2.85(-2.61%) |
Apr 29, 2020 | 110.13 | 110.41 | 107.27 | 109.10 | 1,010,147 | +4.20(+4.00%) |
Apr 28, 2020 | 108.11 | 109.34 | 103.82 | 104.90 | 1,086,055 | +0.95(+0.92%) |
Apr 27, 2020 | 100.64 | 104.47 | 100.10 | 103.95 | 834,324 | +4.59(+4.62%) |
Apr 24, 2020 | 97.78 | 100.21 | 95.90 | 99.36 | 790,539 | +2.89(+3.00%) |
Apr 23, 2020 | 97.61 | 99.63 | 95.85 | 96.46 | 546,244 | -0.52(-0.53%) |
Apr 22, 2020 | 98.51 | 99.42 | 96.33 | 96.98 | 677,706 | +1.35(+1.41%) |
Apr 21, 2020 | 97.99 | 99.46 | 94.29 | 95.63 | 1,340,764 | -6.16(-6.05%) |
Apr 20, 2020 | 99.16 | 102.04 | 97.63 | 101.79 | 1,187,243 | -0.78(-0.76%) |
Apr 17, 2020 | 98.95 | 103.19 | 98.75 | 102.57 | 1,165,256 | +8.56(+9.11%) |
Apr 16, 2020 | 95.77 | 96.46 | 92.54 | 94.01 | 931,946 | -2.27(-2.36%) |
Apr 15, 2020 | 100.52 | 101.39 | 95.87 | 96.28 | 788,238 | -9.38(-8.88%) |
Apr 14, 2020 | 109.42 | 109.52 | 103.28 | 105.66 | 1,134,947 | -0.57(-0.54%) |
Apr 13, 2020 | 108.05 | 108.94 | 104.56 | 106.24 | 894,695 | -5.13(-4.61%) |
Apr 09, 2020 | 105.05 | 115.19 | 105.05 | 111.37 | 1,740,096 | +8.12(+7.86%) |
Apr 08, 2020 | 96.58 | 103.98 | 94.55 | 103.25 | 1,077,784 | +7.59(+7.93%) |
Apr 07, 2020 | 100.92 | 103.75 | 94.67 | 95.66 | 1,409,418 | +0.83(+0.88%) |
Apr 06, 2020 | 89.00 | 96.01 | 86.75 | 94.83 | 1,151,998 | +11.33(+13.57%) |
Apr 03, 2020 | 86.48 | 87.32 | 81.86 | 83.49 | 1,014,569 | -3.45(-3.97%) |
Apr 02, 2020 | 86.48 | 92.84 | 85.04 | 86.94 | 997,921 | -0.24(-0.28%) |
Apr 01, 2020 | 88.64 | 91.96 | 86.12 | 87.18 | 1,304,492 | -7.55(-7.97%) |
Mar 31, 2020 | 100.26 | 100.86 | 92.44 | 94.74 | 1,386,088 | -6.17(-6.11%) |
Mar 30, 2020 | 95.04 | 101.55 | 92.47 | 100.90 | 1,073,306 | +5.38(+5.63%) |
Mar 27, 2020 | 97.07 | 100.38 | 95.11 | 95.52 | 1,246,928 | -6.97(-6.80%) |
Mar 26, 2020 | 97.56 | 103.42 | 93.02 | 102.49 | 1,404,163 | +6.72(+7.02%) |
Mar 25, 2020 | 95.11 | 102.99 | 90.15 | 95.77 | 1,488,218 | +3.27(+3.54%) |
Mar 24, 2020 | 82.79 | 93.15 | 80.42 | 92.50 | 1,607,398 | +15.88(+20.73%) |
Mar 23, 2020 | 81.31 | 82.47 | 75.83 | 76.62 | 1,568,185 | -6.42(-7.74%) |
Mar 20, 2020 | 89.93 | 90.59 | 79.97 | 83.04 | 1,740,204 | -5.18(-5.87%) |
Mar 19, 2020 | 84.88 | 91.67 | 80.04 | 88.22 | 1,732,773 | +1.41(+1.62%) |
Mar 18, 2020 | 82.76 | 86.93 | 73.96 | 86.81 | 1,950,718 | -3.73(-4.11%) |
Mar 17, 2020 | 82.72 | 90.57 | 75.91 | 90.54 | 2,088,323 | +10.72(+13.44%) |
Mar 16, 2020 | 83.92 | 92.40 | 79.45 | 79.82 | 2,043,139 | -24.96(-23.82%) |
Mar 13, 2020 | 91.69 | 104.96 | 90.77 | 104.78 | 1,958,501 | +19.34(+22.64%) |
Mar 12, 2020 | 93.53 | 96.77 | 85.07 | 85.44 | 2,129,155 | -16.97(-16.57%) |
Mar 11, 2020 | 106.11 | 107.29 | 100.23 | 102.41 | 1,661,142 | -7.86(-7.13%) |
Mar 10, 2020 | 106.17 | 110.51 | 102.15 | 110.27 | 1,880,824 | +9.38(+9.30%) |
Mar 09, 2020 | 105.53 | 109.45 | 99.50 | 100.88 | 1,620,866 | -16.15(-13.80%) |
Mar 06, 2020 | 118.57 | 121.41 | 114.41 | 117.03 | 1,718,678 | -7.31(-5.88%) |
Mar 05, 2020 | 127.90 | 128.88 | 122.61 | 124.34 | 1,575,012 | -9.20(-6.89%) |
Mar 04, 2020 | 132.38 | 134.38 | 128.70 | 133.54 | 1,345,184 | +3.61(+2.77%) |
Mar 03, 2020 | 138.18 | 138.98 | 128.90 | 129.94 | 1,550,731 | -9.52(-6.83%) |
Mar 02, 2020 | 131.39 | 139.49 | 128.95 | 139.46 | 1,603,543 | +8.84(+6.77%) |
Feb 28, 2020 | 128.78 | 132.04 | 126.18 | 130.62 | 2,218,012 | -4.51(-3.34%) |
Feb 27, 2020 | 140.12 | 142.30 | 135.07 | 135.13 | 1,608,745 | -9.08(-6.29%) |
Feb 26, 2020 | 144.57 | 148.24 | 144.21 | 144.21 | 1,116,305 | -0.21(-0.15%) |
Feb 25, 2020 | 152.43 | 152.84 | 143.31 | 144.42 | 1,174,582 | -7.62(-5.01%) |
Feb 24, 2020 | 155.78 | 156.58 | 150.95 | 152.04 | 916,047 | -10.13(-6.25%) |
Feb 21, 2020 | 165.14 | 165.43 | 161.47 | 162.17 | 643,963 | -3.97(-2.39%) |
Feb 20, 2020 | 164.79 | 167.19 | 164.53 | 166.14 | 708,395 | +0.63(+0.38%) |
Feb 19, 2020 | 165.06 | 165.86 | 164.38 | 165.51 | 604,765 | +1.62(+0.99%) |
Feb 18, 2020 | 164.46 | 165.92 | 162.47 | 163.89 | 1,076,244 | -1.41(-0.86%) |
Feb 14, 2020 | 164.66 | 165.48 | 164.13 | 165.31 | 568,024 | +0.39(+0.24%) |
Feb 13, 2020 | 163.19 | 165.12 | 162.57 | 164.92 | 556,155 | +0.68(+0.41%) |
Feb 12, 2020 | 164.20 | 165.10 | 163.68 | 164.24 | 445,169 | +0.93(+0.57%) |
Feb 11, 2020 | 162.41 | 164.90 | 162.03 | 163.31 | 503,009 | +1.71(+1.06%) |
Feb 10, 2020 | 160.40 | 161.70 | 159.94 | 161.60 | 494,362 | +0.41(+0.26%) |
Feb 07, 2020 | 160.46 | 162.10 | 160.12 | 161.19 | 501,625 | -0.54(-0.34%) |
Feb 06, 2020 | 163.21 | 163.21 | 161.05 | 161.73 | 567,641 | -0.14(-0.09%) |
Feb 05, 2020 | 160.90 | 162.36 | 159.68 | 161.87 | 706,785 | +2.56(+1.60%) |
Feb 04, 2020 | 158.74 | 160.39 | 157.59 | 159.32 | 740,873 | +5.35(+3.48%) |