Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 106.39 | 106.55 | 105.41 | 105.74 | 1,868,772 | -1.81(-1.69%) |
Apr 29, 2020 | 107.78 | 108.23 | 106.73 | 107.55 | 1,519,997 | +1.45(+1.37%) |
Apr 28, 2020 | 107.56 | 107.76 | 105.92 | 106.10 | 1,412,941 | -0.04(-0.03%) |
Apr 27, 2020 | 105.23 | 106.58 | 105.16 | 106.14 | 2,065,618 | +1.59(+1.52%) |
Apr 24, 2020 | 103.96 | 104.73 | 103.00 | 104.55 | 1,651,718 | +1.30(+1.26%) |
Apr 23, 2020 | 104.09 | 105.04 | 103.18 | 103.24 | 1,433,762 | -0.45(-0.43%) |
Apr 22, 2020 | 103.40 | 104.28 | 102.69 | 103.69 | 1,408,263 | +2.12(+2.09%) |
Apr 21, 2020 | 102.62 | 103.12 | 101.32 | 101.57 | 2,005,411 | -2.80(-2.68%) |
Apr 20, 2020 | 105.25 | 106.05 | 104.32 | 104.37 | 2,354,421 | -2.24(-2.10%) |
Apr 17, 2020 | 106.00 | 106.81 | 104.91 | 106.61 | 2,097,577 | +3.04(+2.94%) |
Apr 16, 2020 | 103.36 | 103.88 | 101.99 | 103.57 | 2,577,234 | +0.66(+0.64%) |
Apr 15, 2020 | 103.26 | 103.56 | 102.22 | 102.91 | 2,042,000 | -2.32(-2.20%) |
Apr 14, 2020 | 104.17 | 105.48 | 103.79 | 105.23 | 2,583,963 | +1.81(+1.75%) |
Apr 13, 2020 | 103.08 | 103.08 | 100.89 | 103.42 | 3,021,902 | -0.20(-0.20%) |
Apr 09, 2020 | 103.53 | 104.76 | 102.96 | 103.62 | 2,773,564 | +1.34(+1.31%) |
Apr 08, 2020 | 100.39 | 102.76 | 99.26 | 102.28 | 2,168,424 | +2.92(+2.94%) |
Apr 07, 2020 | 102.92 | 103.14 | 99.26 | 99.36 | 2,831,495 | -0.39(-0.39%) |
Apr 06, 2020 | 97.07 | 100.55 | 96.73 | 99.75 | 3,908,849 | +6.19(+6.62%) |
Apr 03, 2020 | 94.53 | 95.20 | 92.49 | 93.56 | 2,288,276 | -1.28(-1.35%) |
Apr 02, 2020 | 91.78 | 95.01 | 91.71 | 94.85 | 3,042,157 | +2.41(+2.61%) |
Apr 01, 2020 | 92.59 | 94.06 | 91.59 | 92.44 | 3,081,069 | -3.80(-3.95%) |
Mar 31, 2020 | 97.61 | 98.05 | 95.92 | 96.23 | 2,862,218 | -1.79(-1.82%) |
Mar 30, 2020 | 95.70 | 98.23 | 95.45 | 98.02 | 3,343,586 | +3.34(+3.53%) |
Mar 27, 2020 | 93.82 | 97.49 | 93.70 | 94.68 | 3,088,136 | -2.15(-2.22%) |
Mar 26, 2020 | 92.43 | 97.34 | 92.15 | 96.83 | 4,080,663 | +5.46(+5.97%) |
Mar 25, 2020 | 90.70 | 94.31 | 88.50 | 91.37 | 5,102,264 | +1.30(+1.44%) |
Mar 24, 2020 | 87.07 | 90.20 | 86.17 | 90.07 | 3,766,524 | +7.41(+8.96%) |
Mar 23, 2020 | 85.22 | 85.96 | 81.25 | 82.66 | 7,495,033 | -3.70(-4.28%) |
Mar 20, 2020 | 92.11 | 92.29 | 86.07 | 86.36 | 4,043,872 | -4.96(-5.43%) |
Mar 19, 2020 | 90.73 | 93.40 | 88.46 | 91.32 | 4,358,326 | -0.32(-0.35%) |
Mar 18, 2020 | 89.73 | 93.47 | 87.54 | 91.64 | 4,725,916 | -3.34(-3.52%) |
Mar 17, 2020 | 90.76 | 95.69 | 88.64 | 94.98 | 7,400,146 | +5.97(+6.71%) |
Mar 16, 2020 | 89.00 | 95.32 | 86.27 | 89.01 | 4,955,707 | -10.62(-10.66%) |
Mar 13, 2020 | 96.84 | 99.81 | 91.83 | 99.63 | 5,173,401 | +7.58(+8.23%) |
Mar 12, 2020 | 94.42 | 98.31 | 91.89 | 92.06 | 5,906,595 | -8.92(-8.83%) |
Mar 11, 2020 | 103.42 | 103.83 | 99.81 | 100.98 | 3,455,885 | -5.28(-4.97%) |
Mar 10, 2020 | 105.08 | 106.32 | 101.05 | 106.26 | 3,229,677 | +4.39(+4.31%) |
Mar 09, 2020 | 105.14 | 105.14 | 101.16 | 101.87 | 4,785,238 | -6.96(-6.39%) |
Mar 06, 2020 | 106.53 | 109.26 | 106.09 | 108.82 | 4,018,826 | -0.91(-0.83%) |
Mar 05, 2020 | 110.67 | 111.75 | 108.85 | 109.73 | 1,871,360 | -3.50(-3.09%) |
Mar 04, 2020 | 110.43 | 113.36 | 109.64 | 113.23 | 2,034,805 | +4.66(+4.29%) |
Mar 03, 2020 | 111.43 | 113.15 | 107.70 | 108.57 | 2,653,415 | -2.73(-2.46%) |
Mar 02, 2020 | 107.07 | 111.38 | 106.42 | 111.31 | 3,595,725 | +4.86(+4.57%) |
Feb 28, 2020 | 104.71 | 106.59 | 103.40 | 106.44 | 5,539,259 | -1.44(-1.33%) |
Feb 27, 2020 | 110.85 | 112.20 | 107.88 | 107.88 | 4,009,530 | -4.74(-4.21%) |
Feb 26, 2020 | 113.92 | 115.06 | 112.51 | 112.62 | 2,332,141 | -0.75(-0.66%) |
Feb 25, 2020 | 117.13 | 117.23 | 113.08 | 113.37 | 3,870,340 | -3.35(-2.87%) |
Feb 24, 2020 | 116.71 | 117.86 | 116.33 | 116.72 | 2,524,227 | -3.14(-2.62%) |
Feb 21, 2020 | 120.11 | 120.25 | 119.61 | 119.86 | 1,128,449 | -0.69(-0.57%) |
Feb 20, 2020 | 120.75 | 121.09 | 119.46 | 120.55 | 1,072,678 | -0.36(-0.30%) |
Feb 19, 2020 | 121.01 | 121.26 | 120.88 | 120.91 | 884,610 | +0.21(+0.18%) |
Feb 18, 2020 | 120.89 | 121.04 | 120.42 | 120.70 | 1,004,938 | -0.36(-0.30%) |
Feb 14, 2020 | 120.78 | 121.06 | 120.51 | 121.06 | 868,063 | +0.43(+0.35%) |
Feb 13, 2020 | 120.01 | 120.93 | 119.92 | 120.63 | 1,110,167 | +0.20(+0.17%) |
Feb 12, 2020 | 120.29 | 120.50 | 119.85 | 120.43 | 1,340,396 | +0.65(+0.54%) |
Feb 11, 2020 | 120.24 | 120.32 | 119.63 | 119.78 | 929,776 | +0.00(+0.00%) |
Feb 10, 2020 | 119.01 | 119.78 | 118.95 | 119.78 | 854,386 | +0.63(+0.53%) |
Feb 07, 2020 | 119.61 | 119.67 | 119.03 | 119.15 | 972,239 | -0.72(-0.60%) |
Feb 06, 2020 | 120.03 | 120.12 | 119.73 | 119.87 | 893,483 | +0.05(+0.05%) |
Feb 05, 2020 | 119.53 | 119.88 | 118.99 | 119.82 | 2,572,759 | +1.31(+1.11%) |
Feb 04, 2020 | 118.21 | 118.89 | 118.03 | 118.50 | 1,847,764 | +1.64(+1.40%) |