Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 111.23 | 111.24 | 109.53 | 110.17 | 19,751 | -1.54(-1.38%) |
Apr 29, 2020 | 112.50 | 112.71 | 111.37 | 111.71 | 12,915 | +0.69(+0.62%) |
Apr 28, 2020 | 112.10 | 112.10 | 110.67 | 111.02 | 16,865 | +0.77(+0.70%) |
Apr 27, 2020 | 109.47 | 110.53 | 109.08 | 110.25 | 16,075 | +1.88(+1.73%) |
Apr 24, 2020 | 107.51 | 108.59 | 107.39 | 108.37 | 12,489 | +1.33(+1.24%) |
Apr 23, 2020 | 108.01 | 108.42 | 106.96 | 107.04 | 9,398 | -0.54(-0.50%) |
Apr 22, 2020 | 107.98 | 107.98 | 106.84 | 107.59 | 6,353 | +1.32(+1.24%) |
Apr 21, 2020 | 106.96 | 107.78 | 106.20 | 106.27 | 21,009 | -3.12(-2.85%) |
Apr 20, 2020 | 110.17 | 111.10 | 109.39 | 109.39 | 10,381 | -2.16(-1.94%) |
Apr 17, 2020 | 111.38 | 111.80 | 110.24 | 111.56 | 25,629 | +2.46(+2.25%) |
Apr 16, 2020 | 108.89 | 109.51 | 107.70 | 109.10 | 21,924 | +0.30(+0.28%) |
Apr 15, 2020 | 108.67 | 109.25 | 107.90 | 108.79 | 47,500 | -1.78(-1.61%) |
Apr 14, 2020 | 108.35 | 110.75 | 108.35 | 110.57 | 20,642 | +4.33(+4.07%) |
Apr 13, 2020 | 107.02 | 107.02 | 105.22 | 106.24 | 23,644 | -1.06(-0.99%) |
Apr 09, 2020 | 107.43 | 109.00 | 106.90 | 107.30 | 83,839 | +1.59(+1.51%) |
Apr 08, 2020 | 104.18 | 106.18 | 103.63 | 105.71 | 96,907 | +2.38(+2.30%) |
Apr 07, 2020 | 106.33 | 106.53 | 103.33 | 103.33 | 46,563 | +0.09(+0.09%) |
Apr 06, 2020 | 102.22 | 103.98 | 100.90 | 103.24 | 28,344 | +4.58(+4.64%) |
Apr 03, 2020 | 98.26 | 99.47 | 97.31 | 98.66 | 19,113 | +0.41(+0.41%) |
Apr 02, 2020 | 95.25 | 98.47 | 95.25 | 98.26 | 88,480 | +1.86(+1.93%) |
Apr 01, 2020 | 96.37 | 98.46 | 95.73 | 96.40 | 96,017 | -3.23(-3.24%) |
Mar 31, 2020 | 101.46 | 101.88 | 99.59 | 99.63 | 31,661 | -1.89(-1.86%) |
Mar 30, 2020 | 99.69 | 101.87 | 99.27 | 101.52 | 35,758 | +2.95(+2.99%) |
Mar 27, 2020 | 97.17 | 100.99 | 96.98 | 98.57 | 56,363 | -0.97(-0.97%) |
Mar 26, 2020 | 95.23 | 100.05 | 95.23 | 99.54 | 29,332 | +5.05(+5.34%) |
Mar 25, 2020 | 95.45 | 97.25 | 92.67 | 94.49 | 57,470 | +2.01(+2.18%) |
Mar 24, 2020 | 89.60 | 92.77 | 89.60 | 92.48 | 33,757 | +6.97(+8.15%) |
Mar 23, 2020 | 87.96 | 88.54 | 84.22 | 85.51 | 79,132 | -2.77(-3.14%) |
Mar 20, 2020 | 94.23 | 94.23 | 88.09 | 88.29 | 43,584 | -5.58(-5.94%) |
Mar 19, 2020 | 93.63 | 95.27 | 91.21 | 93.86 | 101,990 | +0.77(+0.83%) |
Mar 18, 2020 | 95.07 | 97.17 | 89.75 | 93.09 | 117,666 | -6.63(-6.65%) |
Mar 17, 2020 | 95.59 | 100.50 | 93.95 | 99.72 | 43,233 | +5.49(+5.83%) |
Mar 16, 2020 | 90.86 | 99.77 | 88.91 | 94.23 | 64,922 | -9.58(-9.23%) |
Mar 13, 2020 | 102.11 | 103.81 | 97.04 | 103.81 | 36,265 | +6.76(+6.96%) |
Mar 12, 2020 | 102.59 | 102.59 | 96.97 | 97.06 | 112,309 | -10.86(-10.06%) |
Mar 11, 2020 | 110.21 | 110.74 | 106.78 | 107.92 | 33,885 | -5.56(-4.90%) |
Mar 10, 2020 | 112.82 | 113.62 | 108.41 | 113.47 | 64,821 | +4.20(+3.85%) |
Mar 09, 2020 | 108.61 | 112.08 | 105.61 | 109.27 | 39,894 | -7.39(-6.33%) |
Mar 06, 2020 | 114.80 | 117.25 | 114.42 | 116.66 | 12,015 | -1.73(-1.46%) |
Mar 05, 2020 | 118.90 | 119.45 | 117.67 | 118.38 | 8,047 | -3.35(-2.75%) |
Mar 04, 2020 | 118.29 | 121.73 | 118.13 | 121.73 | 48,579 | +4.96(+4.25%) |
Mar 03, 2020 | 118.80 | 120.48 | 115.91 | 116.77 | 61,560 | -1.40(-1.19%) |
Mar 02, 2020 | 113.32 | 118.17 | 113.32 | 118.17 | 74,741 | +5.10(+4.51%) |
Feb 28, 2020 | 110.35 | 113.07 | 109.17 | 113.07 | 74,388 | -1.47(-1.29%) |
Feb 27, 2020 | 118.06 | 118.80 | 114.54 | 114.54 | 56,838 | -5.28(-4.41%) |
Feb 26, 2020 | 120.83 | 122.26 | 119.83 | 119.83 | 15,942 | -0.78(-0.64%) |
Feb 25, 2020 | 123.86 | 124.06 | 120.39 | 120.60 | 24,228 | -3.10(-2.51%) |
Feb 24, 2020 | 124.85 | 125.09 | 123.55 | 123.70 | 38,136 | -3.80(-2.98%) |
Feb 21, 2020 | 127.39 | 127.64 | 127.36 | 127.50 | 8,738 | -0.49(-0.38%) |
Feb 20, 2020 | 127.66 | 127.99 | 126.93 | 127.99 | 10,032 | +0.10(+0.08%) |
Feb 19, 2020 | 128.16 | 128.42 | 127.89 | 127.89 | 7,664 | +0.64(+0.50%) |
Feb 18, 2020 | 127.61 | 127.76 | 126.96 | 127.25 | 7,845 | -0.36(-0.28%) |
Feb 14, 2020 | 127.49 | 127.61 | 127.36 | 127.61 | 2,949 | +0.22(+0.18%) |
Feb 13, 2020 | 126.46 | 127.74 | 126.39 | 127.39 | 7,119 | +0.58(+0.46%) |
Feb 12, 2020 | 127.19 | 127.19 | 126.75 | 126.81 | 5,386 | +0.18(+0.14%) |
Feb 11, 2020 | 126.80 | 127.12 | 126.57 | 126.63 | 6,800 | +0.00(+0.00%) |
Feb 10, 2020 | 126.61 | 126.72 | 126.28 | 126.63 | 9,744 | +0.72(+0.57%) |
Feb 07, 2020 | 125.89 | 126.12 | 125.70 | 125.91 | 16,057 | -0.26(-0.20%) |
Feb 06, 2020 | 126.17 | 126.75 | 126.07 | 126.17 | 47,365 | +0.30(+0.24%) |
Feb 05, 2020 | 126.49 | 126.49 | 125.58 | 125.87 | 19,844 | -0.49(-0.39%) |
Feb 04, 2020 | 126.51 | 127.30 | 126.15 | 126.36 | 40,439 | +1.90(+1.53%) |