Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 106.18 | 107.74 | 98.29 | 103.77 | 15,364 | -4.73(-4.36%) |
Apr 29, 2020 | 101.58 | 110.78 | 101.52 | 108.50 | 16,027 | +10.94(+11.22%) |
Apr 28, 2020 | 97.65 | 98.03 | 95.79 | 97.56 | 12,442 | +2.23(+2.34%) |
Apr 27, 2020 | 96.10 | 101.33 | 94.31 | 95.33 | 22,791 | +4.20(+4.61%) |
Apr 24, 2020 | 87.30 | 91.43 | 87.30 | 91.13 | 4,516 | +2.03(+2.28%) |
Apr 23, 2020 | 91.45 | 92.14 | 88.35 | 89.10 | 8,174 | +1.53(+1.74%) |
Apr 22, 2020 | 85.04 | 87.57 | 83.11 | 87.57 | 8,666 | +4.60(+5.54%) |
Apr 21, 2020 | 82.92 | 84.63 | 79.09 | 82.98 | 17,461 | -0.59(-0.70%) |
Apr 20, 2020 | 86.91 | 86.91 | 82.18 | 83.57 | 4,534 | -7.72(-8.46%) |
Apr 17, 2020 | 84.74 | 91.28 | 84.74 | 91.28 | 6,193 | +8.60(+10.40%) |
Apr 16, 2020 | 79.44 | 83.93 | 74.75 | 82.68 | 9,655 | -3.81(-4.41%) |
Apr 15, 2020 | 89.73 | 90.67 | 86.02 | 86.50 | 11,409 | -9.06(-9.48%) |
Apr 14, 2020 | 95.32 | 97.92 | 94.55 | 95.55 | 16,605 | +3.72(+4.05%) |
Apr 13, 2020 | 100.06 | 100.06 | 91.83 | 91.83 | 10,497 | -8.91(-8.85%) |
Apr 09, 2020 | 103.07 | 103.46 | 99.58 | 100.75 | 15,097 | +1.16(+1.17%) |
Apr 08, 2020 | 97.17 | 100.75 | 94.55 | 99.58 | 6,727 | +4.17(+4.37%) |
Apr 07, 2020 | 93.78 | 97.65 | 88.90 | 95.42 | 30,767 | +3.58(+3.90%) |
Apr 06, 2020 | 87.18 | 96.81 | 87.18 | 91.83 | 20,257 | +8.14(+9.72%) |
Apr 03, 2020 | 87.96 | 87.96 | 81.84 | 83.70 | 14,710 | -4.26(-4.85%) |
Apr 02, 2020 | 86.09 | 89.51 | 80.93 | 87.96 | 10,298 | +1.94(+2.25%) |
Apr 01, 2020 | 94.12 | 94.12 | 86.02 | 86.02 | 13,805 | -13.17(-13.28%) |
Mar 31, 2020 | 97.65 | 104.61 | 96.87 | 99.20 | 22,312 | -1.40(-1.39%) |
Mar 30, 2020 | 101.14 | 106.15 | 97.27 | 100.59 | 8,478 | +0.61(+0.61%) |
Mar 27, 2020 | 107.96 | 107.96 | 99.98 | 99.98 | 12,516 | -11.38(-10.22%) |
Mar 26, 2020 | 102.30 | 111.36 | 102.30 | 111.36 | 5,085 | +9.94(+9.80%) |
Mar 25, 2020 | 99.12 | 101.42 | 99.12 | 101.42 | 2,414 | +6.87(+7.27%) |
Mar 24, 2020 | 82.34 | 94.55 | 79.84 | 94.55 | 12,917 | +15.48(+19.58%) |
Mar 23, 2020 | 86.14 | 87.57 | 75.17 | 79.06 | 7,913 | -6.88(-8.01%) |
Mar 20, 2020 | 84.11 | 88.92 | 79.51 | 85.94 | 12,129 | -0.51(-0.59%) |
Mar 19, 2020 | 88.35 | 90.08 | 82.60 | 86.46 | 8,877 | -2.46(-2.77%) |
Mar 18, 2020 | 96.85 | 96.85 | 85.68 | 88.92 | 12,275 | -13.25(-12.97%) |
Mar 17, 2020 | 94.21 | 102.17 | 89.18 | 102.17 | 14,187 | +9.40(+10.14%) |
Mar 16, 2020 | 100.20 | 104.26 | 88.78 | 92.76 | 11,985 | -13.69(-12.86%) |
Mar 13, 2020 | 108.84 | 108.84 | 103.44 | 106.45 | 5,699 | +0.90(+0.86%) |
Mar 12, 2020 | 107.31 | 117.27 | 102.42 | 105.55 | 4,417 | -4.96(-4.49%) |
Mar 11, 2020 | 107.08 | 110.51 | 107.08 | 110.51 | 3,096 | +1.24(+1.14%) |
Mar 10, 2020 | 107.55 | 110.08 | 104.21 | 109.27 | 16,202 | +2.30(+2.15%) |
Mar 09, 2020 | 114.30 | 115.40 | 105.39 | 106.97 | 6,438 | -10.64(-9.05%) |
Mar 06, 2020 | 116.40 | 123.13 | 114.21 | 117.60 | 7,254 | -1.49(-1.25%) |
Mar 05, 2020 | 118.39 | 120.17 | 117.22 | 119.09 | 11,773 | -5.29(-4.25%) |
Mar 04, 2020 | 119.64 | 124.38 | 119.64 | 124.38 | 10,430 | +5.92(+5.00%) |
Mar 03, 2020 | 125.83 | 125.83 | 115.16 | 118.46 | 20,596 | -7.56(-6.00%) |
Mar 02, 2020 | 126.57 | 128.45 | 125.52 | 126.03 | 19,194 | -0.54(-0.43%) |
Feb 28, 2020 | 120.50 | 128.91 | 120.50 | 126.57 | 44,563 | +2.58(+2.08%) |
Feb 27, 2020 | 123.81 | 125.83 | 121.62 | 123.99 | 20,468 | -1.29(-1.03%) |
Feb 26, 2020 | 126.09 | 126.40 | 125.22 | 125.28 | 5,702 | -2.61(-2.04%) |
Feb 25, 2020 | 132.19 | 132.19 | 127.42 | 127.89 | 7,916 | -4.89(-3.68%) |
Feb 24, 2020 | 134.08 | 136.79 | 131.77 | 132.77 | 7,496 | -3.24(-2.38%) |
Feb 21, 2020 | 136.75 | 137.79 | 136.01 | 136.01 | 14,379 | -0.92(-0.67%) |
Feb 20, 2020 | 136.26 | 137.40 | 133.75 | 136.93 | 39,958 | +1.46(+1.08%) |
Feb 19, 2020 | 134.13 | 136.62 | 133.53 | 135.47 | 24,355 | +0.83(+0.62%) |
Feb 18, 2020 | 134.89 | 136.88 | 130.91 | 134.64 | 18,087 | -0.10(-0.07%) |
Feb 14, 2020 | 135.06 | 137.79 | 132.04 | 134.74 | 25,002 | +0.43(+0.32%) |
Feb 13, 2020 | 127.77 | 136.75 | 126.60 | 134.32 | 33,330 | +6.56(+5.14%) |
Feb 12, 2020 | 127.83 | 130.03 | 126.13 | 127.75 | 49,060 | +1.93(+1.53%) |
Feb 11, 2020 | 129.38 | 133.78 | 124.35 | 125.83 | 19,847 | +2.95(+2.40%) |
Feb 10, 2020 | 122.74 | 123.76 | 122.51 | 122.88 | 5,378 | -0.17(-0.14%) |
Feb 07, 2020 | 123.12 | 124.44 | 123.05 | 123.05 | 5,052 | -1.62(-1.30%) |
Feb 06, 2020 | 122.92 | 125.75 | 122.92 | 124.67 | 9,410 | +1.34(+1.09%) |
Feb 05, 2020 | 122.88 | 123.32 | 121.97 | 123.32 | 4,448 | +1.98(+1.63%) |
Feb 04, 2020 | 123.28 | 123.28 | 120.08 | 121.35 | 19,514 | -0.13(-0.11%) |