Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 97.80 | 98.67 | 94.46 | 94.53 | 513,704 | -5.73(-5.71%) |
Apr 29, 2020 | 100.91 | 102.07 | 98.69 | 100.26 | 510,770 | +3.23(+3.33%) |
Apr 28, 2020 | 98.74 | 100.40 | 96.30 | 97.03 | 435,338 | +1.86(+1.95%) |
Apr 27, 2020 | 92.38 | 95.77 | 92.38 | 95.17 | 464,355 | +3.69(+4.04%) |
Apr 24, 2020 | 89.45 | 91.89 | 87.92 | 91.47 | 589,535 | +3.32(+3.77%) |
Apr 23, 2020 | 90.60 | 91.63 | 87.96 | 88.15 | 695,863 | -1.17(-1.31%) |
Apr 22, 2020 | 88.85 | 90.10 | 87.26 | 89.32 | 741,600 | +2.41(+2.77%) |
Apr 21, 2020 | 85.67 | 88.42 | 84.28 | 86.91 | 1,115,615 | -1.80(-2.03%) |
Apr 20, 2020 | 87.54 | 89.58 | 86.30 | 88.71 | 869,345 | -1.51(-1.67%) |
Apr 17, 2020 | 91.26 | 92.44 | 88.94 | 90.22 | 713,001 | +3.53(+4.07%) |
Apr 16, 2020 | 88.11 | 89.21 | 84.69 | 86.69 | 620,033 | -1.62(-1.83%) |
Apr 15, 2020 | 92.43 | 92.81 | 88.17 | 88.30 | 791,335 | -8.34(-8.63%) |
Apr 14, 2020 | 101.40 | 101.40 | 93.84 | 96.65 | 612,833 | -1.72(-1.74%) |
Apr 13, 2020 | 100.90 | 100.90 | 94.84 | 98.36 | 1,123,426 | -2.78(-2.75%) |
Apr 09, 2020 | 96.49 | 103.51 | 96.49 | 101.14 | 1,003,008 | +7.14(+7.60%) |
Apr 08, 2020 | 89.77 | 95.15 | 89.29 | 94.00 | 1,043,116 | +4.83(+5.42%) |
Apr 07, 2020 | 85.34 | 93.44 | 84.66 | 89.17 | 1,797,785 | +8.61(+10.68%) |
Apr 06, 2020 | 75.24 | 81.02 | 74.80 | 80.56 | 1,428,511 | +9.68(+13.66%) |
Apr 03, 2020 | 72.47 | 73.82 | 69.87 | 70.88 | 1,102,556 | -2.70(-3.67%) |
Apr 02, 2020 | 72.01 | 76.17 | 70.58 | 73.58 | 833,487 | +0.41(+0.56%) |
Apr 01, 2020 | 71.76 | 74.62 | 70.46 | 73.18 | 762,369 | -2.81(-3.70%) |
Mar 31, 2020 | 77.59 | 79.09 | 74.28 | 75.99 | 1,315,018 | -2.51(-3.20%) |
Mar 30, 2020 | 70.47 | 78.97 | 68.77 | 78.50 | 1,073,143 | +7.29(+10.23%) |
Mar 27, 2020 | 67.73 | 73.10 | 67.22 | 71.21 | 913,758 | -0.22(-0.30%) |
Mar 26, 2020 | 69.79 | 72.59 | 66.92 | 71.42 | 1,930,024 | +3.01(+4.40%) |
Mar 25, 2020 | 59.06 | 72.30 | 57.15 | 68.42 | 2,238,914 | +10.64(+18.41%) |
Mar 24, 2020 | 55.83 | 60.06 | 54.00 | 57.78 | 1,820,344 | +6.04(+11.68%) |
Mar 23, 2020 | 54.05 | 57.48 | 50.02 | 51.74 | 1,577,779 | -3.04(-5.56%) |
Mar 20, 2020 | 63.60 | 64.39 | 52.26 | 54.78 | 1,745,243 | -8.90(-13.98%) |
Mar 19, 2020 | 64.02 | 64.52 | 58.78 | 63.69 | 769,660 | -1.46(-2.25%) |
Mar 18, 2020 | 69.39 | 72.53 | 58.96 | 65.15 | 1,500,884 | -9.82(-13.09%) |
Mar 17, 2020 | 74.01 | 76.66 | 69.14 | 74.97 | 1,403,920 | +2.42(+3.34%) |
Mar 16, 2020 | 74.76 | 77.62 | 72.54 | 72.54 | 1,313,212 | -14.38(-16.54%) |
Mar 13, 2020 | 81.87 | 86.96 | 74.84 | 86.92 | 1,041,542 | +11.92(+15.89%) |
Mar 12, 2020 | 79.46 | 84.12 | 74.52 | 75.00 | 1,198,344 | -12.39(-14.18%) |
Mar 11, 2020 | 90.61 | 91.17 | 85.83 | 87.39 | 951,897 | -6.39(-6.82%) |
Mar 10, 2020 | 93.69 | 93.79 | 87.36 | 93.79 | 1,354,746 | +3.89(+4.33%) |
Mar 09, 2020 | 98.20 | 101.08 | 89.01 | 89.89 | 900,886 | -16.54(-15.54%) |
Mar 06, 2020 | 104.29 | 108.49 | 104.29 | 106.43 | 678,231 | -3.36(-3.06%) |
Mar 05, 2020 | 112.81 | 112.81 | 109.21 | 109.79 | 758,446 | -6.67(-5.72%) |
Mar 04, 2020 | 115.65 | 116.84 | 112.67 | 116.45 | 716,282 | +2.95(+2.60%) |
Mar 03, 2020 | 117.45 | 120.20 | 112.67 | 113.50 | 1,181,456 | -3.87(-3.30%) |
Mar 02, 2020 | 110.60 | 117.79 | 110.52 | 117.37 | 1,198,105 | +7.17(+6.51%) |
Feb 28, 2020 | 112.42 | 113.99 | 109.41 | 110.20 | 1,561,982 | -5.89(-5.07%) |
Feb 27, 2020 | 120.82 | 121.94 | 116.07 | 116.09 | 1,028,269 | -6.76(-5.51%) |
Feb 26, 2020 | 127.82 | 128.93 | 122.85 | 122.86 | 745,809 | -3.93(-3.10%) |
Feb 25, 2020 | 132.75 | 133.46 | 126.78 | 126.78 | 733,851 | -5.85(-4.41%) |
Feb 24, 2020 | 133.42 | 134.45 | 131.68 | 132.64 | 484,413 | -4.34(-3.16%) |
Feb 21, 2020 | 137.82 | 138.67 | 136.51 | 136.97 | 435,729 | -1.38(-1.00%) |
Feb 20, 2020 | 136.40 | 138.43 | 136.19 | 138.35 | 321,798 | +1.26(+0.92%) |
Feb 19, 2020 | 138.07 | 138.32 | 136.84 | 137.09 | 223,211 | -0.48(-0.35%) |
Feb 18, 2020 | 139.05 | 139.34 | 135.91 | 137.57 | 223,351 | -1.71(-1.23%) |
Feb 14, 2020 | 138.85 | 139.31 | 138.01 | 139.27 | 277,825 | +0.60(+0.43%) |
Feb 13, 2020 | 137.53 | 138.88 | 136.66 | 138.68 | 328,157 | +0.64(+0.46%) |
Feb 12, 2020 | 140.65 | 140.84 | 137.87 | 138.04 | 231,829 | -1.56(-1.12%) |
Feb 11, 2020 | 138.61 | 140.38 | 138.41 | 139.60 | 253,306 | +1.77(+1.28%) |
Feb 10, 2020 | 138.09 | 138.66 | 137.44 | 137.83 | 259,283 | -0.87(-0.63%) |
Feb 07, 2020 | 137.80 | 139.48 | 137.43 | 138.70 | 490,984 | +0.13(+0.09%) |
Feb 06, 2020 | 138.67 | 139.76 | 137.97 | 138.57 | 720,791 | +0.38(+0.27%) |
Feb 05, 2020 | 134.96 | 139.13 | 134.96 | 138.19 | 644,792 | +4.20(+3.13%) |
Feb 04, 2020 | 133.66 | 135.20 | 132.68 | 133.99 | 980,990 | +2.88(+2.19%) |