Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 98.82 | 100.75 | 97.46 | 99.76 | 0 | +0.94(+0.95%) |
Apr 29, 2020 | 100.98 | 101.87 | 98.59 | 98.82 | 0 | -2.16(-2.14%) |
Apr 28, 2020 | 99.67 | 102.20 | 99.43 | 100.98 | 0 | +1.31(+1.31%) |
Apr 27, 2020 | 100.18 | 102.34 | 99.43 | 99.67 | 0 | -0.51(-0.51%) |
Apr 24, 2020 | 105.49 | 105.49 | 99.53 | 100.18 | 0 | -5.31(-5.03%) |
Apr 23, 2020 | 105.16 | 107.74 | 104.92 | 105.49 | 0 | +0.33(+0.31%) |
Apr 22, 2020 | 104.64 | 106.42 | 104.50 | 105.16 | 0 | +0.52(+0.50%) |
Apr 21, 2020 | 108.16 | 108.16 | 104.36 | 104.64 | 0 | -3.52(-3.25%) |
Apr 20, 2020 | 110.32 | 111.07 | 107.69 | 108.16 | 0 | -2.16(-1.96%) |
Apr 17, 2020 | 112.34 | 113.46 | 110.04 | 110.32 | 0 | -2.02(-1.80%) |
Apr 16, 2020 | 113.74 | 114.35 | 111.63 | 112.34 | 0 | -1.40(-1.23%) |
Apr 15, 2020 | 111.07 | 114.64 | 108.54 | 113.74 | 0 | +2.67(+2.40%) |
Apr 14, 2020 | 113.18 | 113.65 | 109.38 | 111.07 | 0 | -1.95(-1.73%) |
Apr 13, 2020 | 112.17 | 113.89 | 110.40 | 113.02 | 0 | +1.07(+0.96%) |
Apr 09, 2020 | 111.95 | 111.95 | 111.95 | 111.95 | 0 | -0.89(-0.79%) |
Apr 08, 2020 | 112.96 | 113.64 | 111.28 | 112.84 | 0 | +0.10(+0.09%) |
Apr 07, 2020 | 109.71 | 113.62 | 109.71 | 112.74 | 0 | +3.27(+2.99%) |
Apr 06, 2020 | 107.83 | 110.55 | 105.49 | 109.47 | 0 | +1.64(+1.52%) |
Apr 03, 2020 | 112.01 | 112.01 | 107.32 | 107.83 | 0 | -4.18(-3.73%) |
Apr 02, 2020 | 108.86 | 112.71 | 108.86 | 112.01 | 0 | +3.15(+2.89%) |
Apr 01, 2020 | 112.20 | 112.20 | 107.08 | 108.86 | 0 | -3.34(-2.98%) |
Mar 31, 2020 | 111.96 | 112.99 | 109.29 | 112.20 | 0 | +0.24(+0.21%) |
Mar 30, 2020 | 108.72 | 113.42 | 108.72 | 111.96 | 0 | +3.24(+2.98%) |
Mar 27, 2020 | 116.98 | 116.98 | 108.54 | 108.72 | 0 | -8.26(-7.06%) |
Mar 26, 2020 | 121.96 | 122.52 | 116.51 | 116.98 | 0 | -4.98(-4.08%) |
Mar 25, 2020 | 117.87 | 122.33 | 114.82 | 121.96 | 0 | +4.09(+3.47%) |
Mar 24, 2020 | 113.79 | 118.25 | 113.56 | 117.87 | 0 | +4.08(+3.59%) |
Mar 23, 2020 | 112.34 | 117.22 | 109.43 | 113.79 | 0 | +1.45(+1.29%) |
Mar 20, 2020 | 105.77 | 112.62 | 105.77 | 112.34 | 0 | +6.57(+6.21%) |
Mar 19, 2020 | 101.64 | 106.85 | 101.64 | 105.77 | 0 | +4.13(+4.06%) |
Mar 18, 2020 | 96.29 | 107.08 | 96.29 | 101.64 | 0 | +5.35(+5.56%) |
Mar 17, 2020 | 97.51 | 98.26 | 95.16 | 96.29 | 0 | -1.22(-1.25%) |
Mar 16, 2020 | 100.18 | 100.79 | 97.32 | 97.51 | 0 | -2.67(-2.67%) |
Mar 13, 2020 | 102.15 | 105.86 | 99.76 | 100.18 | 0 | -1.97(-1.93%) |
Mar 12, 2020 | 105.16 | 105.16 | 100.89 | 102.15 | 0 | -3.01(-2.86%) |
Mar 11, 2020 | 107.32 | 108.91 | 104.59 | 105.16 | 0 | -2.16(-2.01%) |
Mar 10, 2020 | 102.48 | 109.00 | 101.97 | 107.32 | 0 | +4.84(+4.72%) |
Mar 09, 2020 | 100.79 | 104.03 | 96.29 | 102.48 | 0 | +1.69(+1.68%) |
Mar 06, 2020 | 104.50 | 106.94 | 99.67 | 100.79 | 0 | -3.71(-3.55%) |
Mar 05, 2020 | 111.12 | 111.12 | 104.12 | 104.50 | 0 | -6.62(-5.96%) |
Mar 04, 2020 | 114.68 | 114.68 | 109.71 | 111.12 | 0 | -3.56(-3.10%) |
Mar 03, 2020 | 108.49 | 114.92 | 108.49 | 114.68 | 0 | +6.19(+5.71%) |
Mar 02, 2020 | 104.50 | 110.46 | 104.50 | 108.49 | 0 | +3.99(+3.82%) |
Feb 28, 2020 | 103.00 | 105.34 | 100.37 | 104.50 | 0 | +1.50(+1.46%) |
Feb 27, 2020 | 103.84 | 106.14 | 102.53 | 103.00 | 0 | -0.84(-0.81%) |
Feb 26, 2020 | 101.83 | 104.59 | 99.76 | 103.84 | 0 | +2.01(+1.97%) |
Feb 25, 2020 | 100.32 | 102.11 | 98.59 | 101.83 | 0 | +1.51(+1.51%) |
Feb 24, 2020 | 103.47 | 103.47 | 98.54 | 100.32 | 0 | -3.15(-3.04%) |
Feb 21, 2020 | 98.49 | 104.31 | 98.49 | 103.47 | 0 | +4.98(+5.06%) |
Feb 20, 2020 | 102.29 | 102.29 | 98.35 | 98.49 | 0 | -3.80(-3.71%) |
Feb 19, 2020 | 102.15 | 103.28 | 100.98 | 102.29 | 0 | +0.14(+0.14%) |
Feb 18, 2020 | 104.50 | 106.80 | 100.14 | 102.15 | 0 | -2.35(-2.25%) |
Feb 14, 2020 | 104.50 | 104.50 | 104.50 | 104.50 | 0 | +4.36(+4.35%) |
Feb 13, 2020 | 96.43 | 100.28 | 96.01 | 100.14 | 0 | +4.11(+4.28%) |
Feb 12, 2020 | 95.86 | 97.57 | 95.39 | 96.03 | 0 | +0.56(+0.59%) |
Feb 11, 2020 | 95.14 | 96.07 | 94.57 | 95.47 | 0 | +0.66(+0.70%) |
Feb 10, 2020 | 93.11 | 95.22 | 92.79 | 94.81 | 0 | +2.11(+2.28%) |
Feb 07, 2020 | 92.52 | 94.11 | 92.15 | 92.70 | 0 | +0.59(+0.64%) |
Feb 06, 2020 | 91.74 | 93.14 | 91.41 | 92.11 | 0 | +0.37(+0.40%) |
Feb 05, 2020 | 92.11 | 93.14 | 91.55 | 91.74 | 0 | -0.37(-0.40%) |
Feb 04, 2020 | 91.88 | 95.30 | 91.64 | 92.11 | 0 | +0.23(+0.25%) |