Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 95.18 | 95.47 | 92.11 | 92.38 | 2,091,127 | -4.37(-4.52%) |
Apr 29, 2020 | 96.66 | 97.57 | 94.85 | 96.76 | 1,554,927 | +1.56(+1.64%) |
Apr 28, 2020 | 95.82 | 96.44 | 93.92 | 95.20 | 2,089,581 | +1.28(+1.36%) |
Apr 27, 2020 | 92.83 | 94.62 | 92.59 | 93.92 | 1,539,475 | +1.89(+2.05%) |
Apr 24, 2020 | 92.09 | 92.27 | 90.04 | 92.03 | 2,333,481 | +0.34(+0.37%) |
Apr 23, 2020 | 92.88 | 93.99 | 91.51 | 91.69 | 2,007,372 | -1.22(-1.32%) |
Apr 22, 2020 | 94.48 | 95.31 | 91.68 | 92.91 | 2,491,315 | +0.01(+0.01%) |
Apr 21, 2020 | 89.90 | 97.26 | 88.13 | 92.90 | 3,340,488 | +0.00(+0.00%) |
Apr 20, 2020 | 94.28 | 94.77 | 91.37 | 92.90 | 2,415,236 | -3.00(-3.13%) |
Apr 17, 2020 | 94.29 | 96.15 | 93.24 | 95.91 | 2,233,239 | +4.80(+5.27%) |
Apr 16, 2020 | 93.07 | 93.31 | 90.34 | 91.11 | 1,885,228 | -2.15(-2.31%) |
Apr 15, 2020 | 94.04 | 96.05 | 93.08 | 93.26 | 2,185,260 | -5.34(-5.42%) |
Apr 14, 2020 | 97.88 | 99.96 | 97.07 | 98.60 | 2,325,643 | +1.46(+1.50%) |
Apr 13, 2020 | 100.05 | 100.30 | 96.60 | 97.14 | 1,360,086 | -3.03(-3.03%) |
Apr 09, 2020 | 97.07 | 101.96 | 96.53 | 100.17 | 1,855,172 | +4.38(+4.57%) |
Apr 08, 2020 | 92.74 | 96.28 | 91.39 | 95.79 | 1,623,535 | +3.80(+4.13%) |
Apr 07, 2020 | 93.53 | 95.11 | 91.89 | 91.99 | 2,128,269 | +1.64(+1.82%) |
Apr 06, 2020 | 89.45 | 90.81 | 88.34 | 90.35 | 3,333,166 | +4.65(+5.42%) |
Apr 03, 2020 | 87.71 | 88.83 | 84.84 | 85.70 | 1,954,536 | -3.01(-3.40%) |
Apr 02, 2020 | 86.31 | 90.30 | 85.71 | 88.72 | 2,029,247 | +1.82(+2.09%) |
Apr 01, 2020 | 86.50 | 89.52 | 86.17 | 86.90 | 3,486,610 | -3.79(-4.18%) |
Mar 31, 2020 | 91.96 | 92.85 | 90.38 | 90.69 | 3,198,347 | -2.96(-3.16%) |
Mar 30, 2020 | 91.14 | 94.01 | 87.81 | 93.64 | 2,994,859 | +2.41(+2.64%) |
Mar 27, 2020 | 86.60 | 94.03 | 86.54 | 91.23 | 3,380,370 | +1.17(+1.30%) |
Mar 26, 2020 | 84.97 | 90.30 | 82.24 | 90.07 | 5,078,904 | +5.92(+7.04%) |
Mar 25, 2020 | 85.23 | 86.68 | 80.02 | 84.14 | 4,547,357 | -1.42(-1.66%) |
Mar 24, 2020 | 83.36 | 86.13 | 79.19 | 85.57 | 4,703,413 | +4.91(+6.09%) |
Mar 23, 2020 | 79.96 | 84.43 | 79.51 | 80.66 | 5,385,016 | -1.05(-1.28%) |
Mar 20, 2020 | 78.64 | 85.97 | 77.55 | 81.70 | 6,517,751 | +3.14(+4.00%) |
Mar 19, 2020 | 74.08 | 78.91 | 70.76 | 78.56 | 3,480,997 | +4.00(+5.36%) |
Mar 18, 2020 | 82.38 | 85.35 | 70.28 | 74.57 | 4,315,297 | -13.44(-15.27%) |
Mar 17, 2020 | 79.51 | 88.27 | 73.39 | 88.00 | 5,943,183 | +10.32(+13.29%) |
Mar 16, 2020 | 89.32 | 89.89 | 77.46 | 77.68 | 5,183,707 | -20.40(-20.80%) |
Mar 13, 2020 | 98.14 | 98.17 | 90.54 | 98.08 | 3,946,321 | +4.81(+5.16%) |
Mar 12, 2020 | 96.40 | 101.01 | 92.39 | 93.27 | 3,818,561 | -9.51(-9.25%) |
Mar 11, 2020 | 105.60 | 106.22 | 101.49 | 102.78 | 3,322,128 | -6.36(-5.83%) |
Mar 10, 2020 | 108.24 | 109.33 | 103.88 | 109.14 | 2,865,264 | +3.08(+2.90%) |
Mar 09, 2020 | 106.24 | 108.15 | 103.42 | 106.07 | 4,008,185 | -7.14(-6.31%) |
Mar 06, 2020 | 112.63 | 114.07 | 111.04 | 113.20 | 2,812,405 | -2.88(-2.48%) |
Mar 05, 2020 | 115.75 | 117.28 | 114.99 | 116.09 | 2,696,819 | -3.18(-2.67%) |
Mar 04, 2020 | 114.49 | 119.29 | 113.64 | 119.27 | 2,672,170 | +5.64(+4.96%) |
Mar 03, 2020 | 115.69 | 116.61 | 112.78 | 113.63 | 2,971,397 | -2.15(-1.86%) |
Mar 02, 2020 | 108.64 | 115.79 | 108.21 | 115.78 | 3,694,199 | +7.14(+6.57%) |
Feb 28, 2020 | 110.38 | 111.30 | 106.44 | 108.64 | 4,141,910 | -3.87(-3.44%) |
Feb 27, 2020 | 115.48 | 117.03 | 112.48 | 112.52 | 2,965,969 | -4.06(-3.49%) |
Feb 26, 2020 | 119.05 | 119.84 | 116.58 | 116.58 | 1,891,785 | -2.02(-1.70%) |
Feb 25, 2020 | 121.61 | 121.69 | 118.55 | 118.60 | 2,149,334 | -3.02(-2.48%) |
Feb 24, 2020 | 121.08 | 122.92 | 120.89 | 121.62 | 2,016,621 | -0.94(-0.77%) |
Feb 21, 2020 | 121.75 | 122.72 | 120.82 | 122.56 | 1,620,637 | +1.07(+0.88%) |
Feb 20, 2020 | 121.49 | 121.92 | 120.24 | 121.49 | 1,796,484 | -0.48(-0.39%) |
Feb 19, 2020 | 123.33 | 123.48 | 121.68 | 121.97 | 1,402,923 | -1.24(-1.01%) |
Feb 18, 2020 | 124.67 | 124.86 | 123.11 | 123.22 | 1,330,053 | -1.71(-1.36%) |
Feb 14, 2020 | 123.89 | 125.28 | 123.53 | 124.92 | 1,082,373 | +0.80(+0.64%) |
Feb 13, 2020 | 123.24 | 124.38 | 122.63 | 124.12 | 1,022,455 | +1.06(+0.86%) |
Feb 12, 2020 | 124.75 | 124.86 | 123.04 | 123.06 | 909,546 | -1.52(-1.22%) |
Feb 11, 2020 | 123.63 | 124.69 | 123.01 | 124.58 | 1,149,071 | +1.05(+0.85%) |
Feb 10, 2020 | 123.33 | 123.57 | 122.55 | 123.53 | 890,705 | +0.19(+0.15%) |
Feb 07, 2020 | 123.69 | 124.12 | 122.63 | 123.33 | 992,607 | -0.44(-0.36%) |
Feb 06, 2020 | 124.49 | 125.14 | 123.76 | 123.78 | 1,033,993 | -0.25(-0.20%) |
Feb 05, 2020 | 121.39 | 124.09 | 121.39 | 124.03 | 1,548,832 | +3.81(+3.17%) |
Feb 04, 2020 | 121.88 | 122.64 | 120.13 | 120.22 | 1,699,867 | -0.93(-0.77%) |