Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 96.51 | 102.36 | 96.50 | 97.44 | 1,081,885 | -6.24(-6.02%) |
Apr 29, 2020 | 101.50 | 105.36 | 100.05 | 103.68 | 694,665 | +4.52(+4.56%) |
Apr 28, 2020 | 101.58 | 102.30 | 98.36 | 99.16 | 826,194 | +0.31(+0.31%) |
Apr 27, 2020 | 98.50 | 101.57 | 97.82 | 98.85 | 1,031,987 | +1.30(+1.33%) |
Apr 24, 2020 | 98.00 | 99.67 | 97.12 | 97.55 | 626,900 | +0.58(+0.60%) |
Apr 23, 2020 | 96.31 | 99.81 | 95.64 | 96.97 | 446,652 | +0.29(+0.30%) |
Apr 22, 2020 | 96.78 | 97.51 | 95.51 | 96.68 | 335,166 | +2.53(+2.69%) |
Apr 21, 2020 | 96.47 | 98.29 | 93.75 | 94.15 | 456,368 | -5.22(-5.25%) |
Apr 20, 2020 | 97.57 | 100.32 | 97.02 | 99.37 | 422,291 | +0.06(+0.06%) |
Apr 17, 2020 | 99.72 | 100.50 | 98.36 | 99.31 | 454,500 | +2.82(+2.92%) |
Apr 16, 2020 | 96.77 | 98.31 | 94.72 | 96.49 | 723,878 | -0.32(-0.33%) |
Apr 15, 2020 | 99.00 | 99.99 | 96.22 | 96.81 | 675,859 | -5.27(-5.16%) |
Apr 14, 2020 | 102.43 | 103.17 | 99.48 | 102.08 | 632,485 | +3.04(+3.07%) |
Apr 13, 2020 | 100.44 | 101.61 | 98.09 | 99.04 | 620,761 | -2.30(-2.27%) |
Apr 09, 2020 | 98.12 | 102.03 | 96.60 | 101.34 | 781,400 | +4.99(+5.18%) |
Apr 08, 2020 | 90.90 | 96.82 | 89.74 | 96.35 | 636,092 | +6.71(+7.49%) |
Apr 07, 2020 | 95.37 | 96.46 | 89.23 | 89.64 | 561,823 | -2.36(-2.57%) |
Apr 06, 2020 | 89.38 | 94.78 | 88.85 | 92.00 | 945,912 | +7.34(+8.67%) |
Apr 03, 2020 | 85.73 | 88.63 | 83.30 | 84.66 | 477,400 | -1.82(-2.10%) |
Apr 02, 2020 | 82.31 | 88.43 | 81.22 | 86.48 | 931,173 | +3.45(+4.16%) |
Apr 01, 2020 | 88.04 | 90.28 | 82.16 | 83.03 | 813,565 | -10.14(-10.88%) |
Mar 31, 2020 | 92.49 | 93.82 | 90.42 | 93.17 | 626,505 | -0.36(-0.38%) |
Mar 30, 2020 | 89.31 | 93.65 | 88.45 | 93.53 | 715,254 | +4.57(+5.14%) |
Mar 27, 2020 | 94.51 | 94.85 | 88.12 | 88.96 | 875,000 | -7.41(-7.69%) |
Mar 26, 2020 | 89.26 | 96.75 | 87.69 | 96.37 | 738,506 | +8.60(+9.80%) |
Mar 25, 2020 | 85.22 | 90.67 | 83.16 | 87.77 | 768,560 | +2.06(+2.40%) |
Mar 24, 2020 | 84.49 | 86.01 | 80.05 | 85.71 | 841,697 | +6.70(+8.48%) |
Mar 23, 2020 | 83.63 | 85.65 | 75.50 | 79.01 | 982,322 | -5.77(-6.81%) |
Mar 20, 2020 | 89.65 | 94.57 | 82.93 | 84.78 | 1,456,100 | -3.82(-4.31%) |
Mar 19, 2020 | 86.82 | 88.99 | 80.08 | 88.60 | 1,006,688 | +0.07(+0.08%) |
Mar 18, 2020 | 88.25 | 91.52 | 84.91 | 88.53 | 1,406,683 | -6.27(-6.61%) |
Mar 17, 2020 | 88.58 | 95.74 | 84.03 | 94.80 | 1,342,740 | +7.43(+8.50%) |
Mar 16, 2020 | 87.75 | 91.42 | 85.05 | 87.37 | 1,085,520 | -12.14(-12.20%) |
Mar 13, 2020 | 98.85 | 99.90 | 94.17 | 99.51 | 1,023,700 | +5.11(+5.41%) |
Mar 12, 2020 | 94.36 | 94.44 | 87.55 | 94.40 | 1,542,157 | -7.68(-7.52%) |
Mar 11, 2020 | 104.07 | 107.00 | 99.65 | 102.08 | 779,278 | -5.98(-5.53%) |
Mar 10, 2020 | 104.10 | 108.12 | 98.41 | 108.06 | 1,020,423 | +6.99(+6.92%) |
Mar 09, 2020 | 103.48 | 104.78 | 100.43 | 101.07 | 1,169,813 | -10.93(-9.76%) |
Mar 06, 2020 | 112.80 | 113.45 | 108.97 | 112.00 | 1,011,300 | -4.51(-3.87%) |
Mar 05, 2020 | 114.99 | 118.52 | 114.78 | 116.51 | 959,127 | -1.57(-1.33%) |
Mar 04, 2020 | 112.63 | 118.86 | 112.63 | 118.08 | 1,124,641 | +6.84(+6.15%) |
Mar 03, 2020 | 109.20 | 112.98 | 108.42 | 111.24 | 1,152,391 | +2.33(+2.14%) |
Mar 02, 2020 | 103.97 | 109.00 | 103.36 | 108.91 | 875,907 | +5.92(+5.75%) |
Feb 28, 2020 | 101.48 | 104.80 | 100.03 | 102.99 | 1,289,400 | -2.63(-2.49%) |
Feb 27, 2020 | 108.12 | 110.18 | 105.07 | 105.62 | 916,715 | -5.25(-4.74%) |
Feb 26, 2020 | 107.99 | 111.79 | 107.66 | 110.87 | 912,951 | +3.56(+3.32%) |
Feb 25, 2020 | 113.56 | 113.99 | 107.05 | 107.31 | 1,077,142 | -5.47(-4.85%) |
Feb 24, 2020 | 111.25 | 113.59 | 110.44 | 112.78 | 674,859 | -3.41(-2.93%) |
Feb 21, 2020 | 115.98 | 116.68 | 114.43 | 116.19 | 565,100 | -0.78(-0.67%) |
Feb 20, 2020 | 115.74 | 117.92 | 115.13 | 116.97 | 579,699 | +0.71(+0.61%) |
Feb 19, 2020 | 111.90 | 116.38 | 111.33 | 116.26 | 1,097,013 | +5.16(+4.64%) |
Feb 18, 2020 | 112.45 | 112.45 | 110.12 | 111.10 | 878,643 | -2.16(-1.91%) |
Feb 14, 2020 | 116.38 | 117.83 | 111.88 | 113.26 | 1,531,700 | -2.49(-2.15%) |
Feb 13, 2020 | 112.58 | 117.44 | 112.29 | 115.75 | 2,358,360 | +2.03(+1.79%) |
Feb 12, 2020 | 110.31 | 114.47 | 110.20 | 113.72 | 13,311,991 | +3.49(+3.17%) |
Feb 11, 2020 | 110.30 | 111.87 | 109.91 | 110.23 | 2,807,732 | +0.93(+0.85%) |
Feb 10, 2020 | 106.27 | 112.25 | 106.00 | 109.30 | 3,174,904 | +7.95(+7.84%) |
Feb 07, 2020 | 102.73 | 102.74 | 100.61 | 101.35 | 630,100 | -1.57(-1.53%) |
Feb 06, 2020 | 103.79 | 104.64 | 102.08 | 102.92 | 687,660 | -1.15(-1.11%) |
Feb 05, 2020 | 105.70 | 105.70 | 102.80 | 104.07 | 469,012 | -0.21(-0.20%) |
Feb 04, 2020 | 104.79 | 105.84 | 102.71 | 104.28 | 530,949 | +0.54(+0.52%) |