Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 111.21 | 111.22 | 109.51 | 110.15 | 19,755 | -1.54(-1.38%) |
Apr 29, 2020 | 112.47 | 112.68 | 111.35 | 111.69 | 12,918 | +0.69(+0.62%) |
Apr 28, 2020 | 112.08 | 112.08 | 110.65 | 111.00 | 16,869 | +0.77(+0.70%) |
Apr 27, 2020 | 109.45 | 110.51 | 109.06 | 110.22 | 16,078 | +1.88(+1.73%) |
Apr 24, 2020 | 107.49 | 108.56 | 107.37 | 108.35 | 12,491 | +1.33(+1.24%) |
Apr 23, 2020 | 107.99 | 108.40 | 106.94 | 107.02 | 9,400 | -0.54(-0.50%) |
Apr 22, 2020 | 107.96 | 107.96 | 106.82 | 107.56 | 6,354 | +1.32(+1.24%) |
Apr 21, 2020 | 106.94 | 107.76 | 106.17 | 106.25 | 21,014 | -3.12(-2.85%) |
Apr 20, 2020 | 110.15 | 111.07 | 109.37 | 109.37 | 10,383 | -2.16(-1.94%) |
Apr 17, 2020 | 111.36 | 111.77 | 110.22 | 111.53 | 25,635 | +2.46(+2.25%) |
Apr 16, 2020 | 108.86 | 109.49 | 107.67 | 109.07 | 21,928 | +0.30(+0.28%) |
Apr 15, 2020 | 108.64 | 109.23 | 107.88 | 108.77 | 47,510 | -1.78(-1.61%) |
Apr 14, 2020 | 108.33 | 110.73 | 108.33 | 110.55 | 20,647 | +4.33(+4.07%) |
Apr 13, 2020 | 106.99 | 106.99 | 105.20 | 106.22 | 23,649 | -1.06(-0.99%) |
Apr 09, 2020 | 107.41 | 108.97 | 106.87 | 107.28 | 83,857 | +1.59(+1.51%) |
Apr 08, 2020 | 104.16 | 106.16 | 103.61 | 105.69 | 96,927 | +2.38(+2.30%) |
Apr 07, 2020 | 106.31 | 106.51 | 103.31 | 103.31 | 46,573 | +0.09(+0.09%) |
Apr 06, 2020 | 102.20 | 103.96 | 100.88 | 103.22 | 28,350 | +4.58(+4.64%) |
Apr 03, 2020 | 98.24 | 99.44 | 97.29 | 98.64 | 19,117 | +0.41(+0.41%) |
Apr 02, 2020 | 95.23 | 98.45 | 95.23 | 98.24 | 88,499 | +1.86(+1.93%) |
Apr 01, 2020 | 96.35 | 98.44 | 95.71 | 96.38 | 96,038 | -3.23(-3.24%) |
Mar 31, 2020 | 101.44 | 101.86 | 99.57 | 99.61 | 31,668 | -1.89(-1.86%) |
Mar 30, 2020 | 99.67 | 101.85 | 99.25 | 101.50 | 35,766 | +2.95(+2.99%) |
Mar 27, 2020 | 97.15 | 100.97 | 96.96 | 98.55 | 56,375 | -0.97(-0.97%) |
Mar 26, 2020 | 95.21 | 100.03 | 95.21 | 99.52 | 29,339 | +5.04(+5.34%) |
Mar 25, 2020 | 95.43 | 97.23 | 92.65 | 94.47 | 57,482 | +2.01(+2.18%) |
Mar 24, 2020 | 89.58 | 92.75 | 89.58 | 92.46 | 33,764 | +6.97(+8.15%) |
Mar 23, 2020 | 87.94 | 88.53 | 84.21 | 85.50 | 79,149 | -2.77(-3.14%) |
Mar 20, 2020 | 94.21 | 94.21 | 88.07 | 88.27 | 43,593 | -5.57(-5.94%) |
Mar 19, 2020 | 93.61 | 95.25 | 91.19 | 93.84 | 102,012 | +0.77(+0.83%) |
Mar 18, 2020 | 95.05 | 97.15 | 89.73 | 93.07 | 117,691 | -6.63(-6.65%) |
Mar 17, 2020 | 95.57 | 100.48 | 93.93 | 99.70 | 43,242 | +5.49(+5.83%) |
Mar 16, 2020 | 90.84 | 99.75 | 88.89 | 94.21 | 64,935 | -9.58(-9.23%) |
Mar 13, 2020 | 102.09 | 103.79 | 97.02 | 103.79 | 36,273 | +6.75(+6.96%) |
Mar 12, 2020 | 102.56 | 102.56 | 96.95 | 97.04 | 112,333 | -10.85(-10.06%) |
Mar 11, 2020 | 110.19 | 110.72 | 106.76 | 107.89 | 33,892 | -5.56(-4.90%) |
Mar 10, 2020 | 112.80 | 113.59 | 108.38 | 113.45 | 64,835 | +4.20(+3.85%) |
Mar 09, 2020 | 108.59 | 112.06 | 105.59 | 109.25 | 39,902 | -7.39(-6.33%) |
Mar 06, 2020 | 114.78 | 117.23 | 114.40 | 116.63 | 12,018 | -1.73(-1.46%) |
Mar 05, 2020 | 118.88 | 119.42 | 117.64 | 118.36 | 8,048 | -3.34(-2.75%) |
Mar 04, 2020 | 118.26 | 121.70 | 118.10 | 121.70 | 48,589 | +4.96(+4.25%) |
Mar 03, 2020 | 118.78 | 120.46 | 115.88 | 116.74 | 61,574 | -1.40(-1.19%) |
Mar 02, 2020 | 113.29 | 118.14 | 113.29 | 118.14 | 74,756 | +5.10(+4.51%) |
Feb 28, 2020 | 110.33 | 113.05 | 109.15 | 113.05 | 74,404 | -1.47(-1.29%) |
Feb 27, 2020 | 118.03 | 118.78 | 114.52 | 114.52 | 56,850 | -5.28(-4.41%) |
Feb 26, 2020 | 120.81 | 122.23 | 119.80 | 119.80 | 15,946 | -0.78(-0.64%) |
Feb 25, 2020 | 123.84 | 124.03 | 120.37 | 120.58 | 24,233 | -3.10(-2.51%) |
Feb 24, 2020 | 124.83 | 125.06 | 123.53 | 123.68 | 38,144 | -3.80(-2.98%) |
Feb 21, 2020 | 127.36 | 127.62 | 127.33 | 127.47 | 8,740 | -0.49(-0.38%) |
Feb 20, 2020 | 127.64 | 127.97 | 126.91 | 127.97 | 10,034 | +0.10(+0.08%) |
Feb 19, 2020 | 128.14 | 128.39 | 127.86 | 127.86 | 7,666 | +0.64(+0.50%) |
Feb 18, 2020 | 127.58 | 127.73 | 126.93 | 127.23 | 7,846 | -0.36(-0.28%) |
Feb 14, 2020 | 127.46 | 127.59 | 127.34 | 127.59 | 2,949 | +0.22(+0.18%) |
Feb 13, 2020 | 126.44 | 127.72 | 126.36 | 127.36 | 7,121 | +0.58(+0.46%) |
Feb 12, 2020 | 127.16 | 127.16 | 126.72 | 126.78 | 5,387 | +0.18(+0.14%) |
Feb 11, 2020 | 126.77 | 127.09 | 126.54 | 126.61 | 6,802 | +0.00(+0.00%) |
Feb 10, 2020 | 126.58 | 126.69 | 126.25 | 126.60 | 9,746 | +0.72(+0.57%) |
Feb 07, 2020 | 125.86 | 126.10 | 125.68 | 125.89 | 16,060 | -0.26(-0.20%) |
Feb 06, 2020 | 126.14 | 126.72 | 126.04 | 126.14 | 47,376 | +0.30(+0.24%) |
Feb 05, 2020 | 126.46 | 126.46 | 125.56 | 125.84 | 19,848 | -0.49(-0.39%) |
Feb 04, 2020 | 126.48 | 127.27 | 126.12 | 126.33 | 40,448 | +1.90(+1.53%) |