Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 111.31 | 111.31 | 108.23 | 109.17 | 1,306,285 | -3.56(-3.16%) |
Apr 29, 2020 | 109.50 | 113.91 | 108.98 | 112.73 | 1,530,310 | +5.68(+5.31%) |
Apr 28, 2020 | 107.03 | 110.35 | 106.89 | 107.05 | 1,256,288 | +2.41(+2.30%) |
Apr 27, 2020 | 100.17 | 105.42 | 100.17 | 104.64 | 1,371,436 | +6.04(+6.13%) |
Apr 24, 2020 | 99.68 | 100.48 | 97.53 | 98.60 | 1,594,722 | +0.80(+0.82%) |
Apr 23, 2020 | 101.71 | 102.30 | 97.32 | 97.80 | 2,370,096 | -3.58(-3.53%) |
Apr 22, 2020 | 104.35 | 104.89 | 100.70 | 101.37 | 922,427 | -1.06(-1.04%) |
Apr 21, 2020 | 101.82 | 103.50 | 101.06 | 102.44 | 1,105,556 | -1.93(-1.85%) |
Apr 20, 2020 | 106.58 | 108.13 | 103.79 | 104.37 | 1,394,828 | -3.90(-3.60%) |
Apr 17, 2020 | 105.57 | 108.70 | 104.51 | 108.26 | 1,244,962 | +5.61(+5.46%) |
Apr 16, 2020 | 105.97 | 106.35 | 101.52 | 102.66 | 1,768,384 | -3.82(-3.58%) |
Apr 15, 2020 | 105.14 | 106.50 | 103.01 | 106.47 | 1,717,250 | -2.21(-2.04%) |
Apr 14, 2020 | 107.41 | 109.10 | 105.32 | 108.69 | 1,251,346 | +2.94(+2.78%) |
Apr 13, 2020 | 110.05 | 110.93 | 104.75 | 105.75 | 1,576,758 | -3.55(-3.25%) |
Apr 09, 2020 | 111.41 | 120.29 | 108.78 | 109.30 | 2,865,554 | +0.13(+0.12%) |
Apr 08, 2020 | 104.52 | 109.55 | 102.44 | 109.17 | 1,223,555 | +4.88(+4.68%) |
Apr 07, 2020 | 104.19 | 110.02 | 103.62 | 104.29 | 1,656,588 | +4.59(+4.60%) |
Apr 06, 2020 | 98.55 | 100.75 | 97.89 | 99.70 | 2,066,883 | +3.83(+3.99%) |
Apr 03, 2020 | 103.34 | 104.10 | 90.94 | 95.87 | 2,057,690 | -7.82(-7.54%) |
Apr 02, 2020 | 104.20 | 107.15 | 100.81 | 103.69 | 2,759,931 | +0.17(+0.17%) |
Apr 01, 2020 | 100.70 | 108.88 | 99.50 | 103.52 | 2,707,158 | -0.92(-0.88%) |
Mar 31, 2020 | 97.23 | 109.40 | 95.20 | 104.44 | 3,024,614 | +6.00(+6.10%) |
Mar 30, 2020 | 95.85 | 98.80 | 92.97 | 98.43 | 1,070,280 | +2.56(+2.67%) |
Mar 27, 2020 | 95.36 | 99.64 | 93.96 | 95.87 | 1,801,992 | -2.91(-2.94%) |
Mar 26, 2020 | 93.00 | 99.54 | 92.57 | 98.78 | 1,502,463 | +6.26(+6.77%) |
Mar 25, 2020 | 82.12 | 96.65 | 81.22 | 92.52 | 2,268,664 | +9.95(+12.06%) |
Mar 24, 2020 | 82.15 | 85.33 | 79.95 | 82.57 | 3,609,437 | +3.30(+4.17%) |
Mar 23, 2020 | 81.37 | 82.99 | 75.22 | 79.26 | 2,024,990 | -2.54(-3.11%) |
Mar 20, 2020 | 87.51 | 88.71 | 80.72 | 81.80 | 3,392,679 | -5.38(-6.17%) |
Mar 19, 2020 | 74.43 | 88.51 | 70.63 | 87.19 | 2,790,056 | +13.15(+17.77%) |
Mar 18, 2020 | 85.52 | 86.11 | 63.36 | 74.03 | 2,964,948 | -15.83(-17.61%) |
Mar 17, 2020 | 94.18 | 95.16 | 89.42 | 89.86 | 1,835,829 | -1.94(-2.12%) |
Mar 16, 2020 | 97.11 | 98.58 | 91.81 | 91.81 | 1,630,598 | -14.27(-13.46%) |
Mar 13, 2020 | 107.44 | 109.12 | 98.85 | 106.08 | 2,222,119 | +2.56(+2.47%) |
Mar 12, 2020 | 107.36 | 114.81 | 103.19 | 103.52 | 2,449,288 | -10.14(-8.92%) |
Mar 11, 2020 | 115.79 | 116.11 | 111.36 | 113.66 | 1,505,397 | -5.21(-4.38%) |
Mar 10, 2020 | 117.28 | 119.14 | 113.28 | 118.86 | 1,592,938 | +4.12(+3.59%) |
Mar 09, 2020 | 116.40 | 120.02 | 112.75 | 114.75 | 1,475,326 | -8.41(-6.83%) |
Mar 06, 2020 | 122.14 | 123.76 | 118.90 | 123.16 | 1,435,985 | -2.23(-1.78%) |
Mar 05, 2020 | 127.10 | 128.00 | 123.17 | 125.39 | 1,168,959 | -4.81(-3.70%) |
Mar 04, 2020 | 125.55 | 130.35 | 124.66 | 130.20 | 1,568,485 | +6.43(+5.19%) |
Mar 03, 2020 | 124.54 | 127.41 | 122.69 | 123.77 | 2,207,474 | +2.16(+1.78%) |
Mar 02, 2020 | 116.62 | 122.00 | 115.67 | 121.61 | 1,675,690 | +5.39(+4.64%) |
Feb 28, 2020 | 112.05 | 116.32 | 109.39 | 116.22 | 2,516,414 | +1.49(+1.30%) |
Feb 27, 2020 | 115.46 | 119.53 | 114.47 | 114.73 | 2,361,942 | -2.22(-1.90%) |
Feb 26, 2020 | 121.51 | 122.26 | 115.36 | 116.95 | 1,977,692 | -3.69(-3.06%) |
Feb 25, 2020 | 125.42 | 126.33 | 120.39 | 120.64 | 932,333 | -4.87(-3.88%) |
Feb 24, 2020 | 125.30 | 126.47 | 123.36 | 125.51 | 1,032,081 | -3.59(-2.78%) |
Feb 21, 2020 | 130.53 | 130.80 | 128.33 | 129.11 | 1,071,015 | -1.77(-1.35%) |
Feb 20, 2020 | 130.50 | 132.41 | 129.36 | 130.88 | 1,348,348 | +0.38(+0.29%) |
Feb 19, 2020 | 131.52 | 132.63 | 129.52 | 130.51 | 1,265,797 | -1.71(-1.29%) |
Feb 18, 2020 | 137.58 | 138.45 | 131.37 | 132.21 | 2,392,911 | -9.45(-6.67%) |
Feb 14, 2020 | 139.92 | 142.30 | 139.63 | 141.66 | 664,625 | +1.82(+1.30%) |
Feb 13, 2020 | 140.19 | 141.30 | 139.32 | 139.84 | 731,249 | -0.08(-0.06%) |
Feb 12, 2020 | 138.32 | 140.53 | 135.98 | 139.91 | 1,090,339 | +0.93(+0.67%) |
Feb 11, 2020 | 141.72 | 142.21 | 138.76 | 138.99 | 1,019,730 | -2.81(-1.99%) |
Feb 10, 2020 | 141.74 | 142.36 | 140.40 | 141.80 | 759,823 | -0.58(-0.41%) |
Feb 07, 2020 | 141.47 | 142.81 | 140.78 | 142.38 | 565,232 | +0.66(+0.47%) |
Feb 06, 2020 | 142.81 | 143.28 | 141.48 | 141.72 | 1,068,595 | -1.33(-0.93%) |
Feb 05, 2020 | 140.66 | 143.66 | 140.02 | 143.04 | 1,268,682 | +3.73(+2.68%) |
Feb 04, 2020 | 140.50 | 140.72 | 135.90 | 139.31 | 971,933 | -0.01(-0.01%) |