Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 102.86 | 102.86 | 101.33 | 101.68 | 2,870,165 | -2.34(-2.25%) |
Apr 29, 2020 | 103.75 | 104.81 | 103.02 | 104.03 | 2,663,333 | +2.35(+2.31%) |
Apr 28, 2020 | 102.70 | 103.15 | 101.13 | 101.67 | 2,462,945 | +0.82(+0.81%) |
Apr 27, 2020 | 99.21 | 101.29 | 99.10 | 100.85 | 2,717,711 | +2.30(+2.33%) |
Apr 24, 2020 | 97.94 | 98.95 | 97.06 | 98.56 | 2,703,277 | +1.15(+1.18%) |
Apr 23, 2020 | 97.83 | 99.15 | 97.33 | 97.41 | 3,358,434 | +0.00(+0.00%) |
Apr 22, 2020 | 97.89 | 98.04 | 96.87 | 97.41 | 1,903,758 | +1.53(+1.60%) |
Apr 21, 2020 | 96.23 | 97.30 | 95.49 | 95.87 | 3,532,563 | -2.48(-2.52%) |
Apr 20, 2020 | 98.58 | 100.12 | 98.08 | 98.36 | 4,412,743 | -2.08(-2.07%) |
Apr 17, 2020 | 99.18 | 100.79 | 98.64 | 100.44 | 3,565,728 | +3.81(+3.94%) |
Apr 16, 2020 | 97.41 | 97.41 | 95.60 | 96.63 | 3,052,508 | -0.38(-0.39%) |
Apr 15, 2020 | 97.73 | 97.79 | 96.25 | 97.01 | 3,037,938 | -3.22(-3.21%) |
Apr 14, 2020 | 100.11 | 100.92 | 99.06 | 100.23 | 4,129,223 | +1.93(+1.96%) |
Apr 13, 2020 | 100.23 | 100.43 | 97.12 | 98.30 | 4,646,527 | -2.11(-2.10%) |
Apr 09, 2020 | 99.65 | 101.82 | 99.04 | 100.41 | 5,630,708 | +2.55(+2.60%) |
Apr 08, 2020 | 95.18 | 98.33 | 94.21 | 97.87 | 3,589,393 | +3.83(+4.07%) |
Apr 07, 2020 | 97.01 | 97.46 | 93.99 | 94.04 | 3,586,754 | +0.61(+0.65%) |
Apr 06, 2020 | 91.42 | 94.17 | 91.02 | 93.43 | 5,155,166 | +5.60(+6.37%) |
Apr 03, 2020 | 89.07 | 89.89 | 86.86 | 87.83 | 4,795,151 | -1.44(-1.61%) |
Apr 02, 2020 | 86.82 | 89.97 | 86.69 | 89.27 | 5,015,799 | +2.11(+2.42%) |
Apr 01, 2020 | 88.22 | 88.73 | 86.31 | 87.16 | 4,111,645 | -4.30(-4.70%) |
Mar 31, 2020 | 92.91 | 93.45 | 90.83 | 91.46 | 7,207,516 | -1.70(-1.82%) |
Mar 30, 2020 | 91.28 | 93.50 | 90.05 | 93.15 | 6,567,544 | +2.57(+2.84%) |
Mar 27, 2020 | 90.33 | 93.19 | 89.35 | 90.58 | 5,059,645 | -2.66(-2.86%) |
Mar 26, 2020 | 88.95 | 93.78 | 87.97 | 93.25 | 6,970,524 | +5.35(+6.08%) |
Mar 25, 2020 | 86.28 | 91.24 | 84.39 | 87.90 | 7,610,527 | +2.01(+2.34%) |
Mar 24, 2020 | 82.67 | 86.03 | 82.02 | 85.88 | 4,702,928 | +8.01(+10.29%) |
Mar 23, 2020 | 80.90 | 80.99 | 76.91 | 77.88 | 5,749,384 | -3.64(-4.46%) |
Mar 20, 2020 | 85.56 | 86.41 | 81.07 | 81.51 | 4,791,600 | -3.46(-4.07%) |
Mar 19, 2020 | 83.96 | 86.68 | 81.21 | 84.97 | 6,678,483 | -0.15(-0.17%) |
Mar 18, 2020 | 85.44 | 87.80 | 80.83 | 85.12 | 6,791,076 | -6.27(-6.86%) |
Mar 17, 2020 | 87.85 | 91.74 | 85.04 | 91.39 | 5,889,600 | +5.59(+6.51%) |
Mar 16, 2020 | 87.66 | 92.30 | 83.88 | 85.80 | 5,303,226 | -11.37(-11.70%) |
Mar 13, 2020 | 94.70 | 97.31 | 89.58 | 97.17 | 6,761,415 | +7.79(+8.72%) |
Mar 12, 2020 | 92.54 | 95.70 | 87.68 | 89.38 | 6,106,219 | -9.96(-10.02%) |
Mar 11, 2020 | 101.99 | 102.54 | 98.19 | 99.33 | 4,819,669 | -5.63(-5.37%) |
Mar 10, 2020 | 104.08 | 105.00 | 99.61 | 104.97 | 6,764,052 | +4.51(+4.49%) |
Mar 09, 2020 | 101.96 | 103.92 | 99.89 | 100.46 | 5,164,462 | -9.80(-8.89%) |
Mar 06, 2020 | 108.94 | 110.74 | 107.85 | 110.26 | 3,145,294 | -2.17(-1.93%) |
Mar 05, 2020 | 113.60 | 114.33 | 111.41 | 112.43 | 2,182,046 | -4.01(-3.44%) |
Mar 04, 2020 | 114.07 | 116.49 | 113.01 | 116.43 | 2,447,947 | +4.47(+3.99%) |
Mar 03, 2020 | 115.12 | 116.68 | 111.03 | 111.96 | 4,108,916 | -2.95(-2.57%) |
Mar 02, 2020 | 111.03 | 114.94 | 109.65 | 114.92 | 4,333,685 | +4.14(+3.74%) |
Feb 28, 2020 | 108.67 | 110.77 | 107.07 | 110.77 | 8,309,728 | -1.32(-1.17%) |
Feb 27, 2020 | 115.16 | 116.46 | 112.00 | 112.09 | 7,085,941 | -4.96(-4.23%) |
Feb 26, 2020 | 118.88 | 119.75 | 117.03 | 117.05 | 4,060,927 | -1.27(-1.07%) |
Feb 25, 2020 | 122.45 | 122.63 | 117.92 | 118.32 | 3,661,453 | -3.81(-3.12%) |
Feb 24, 2020 | 122.62 | 123.18 | 121.75 | 122.13 | 3,296,436 | -3.65(-2.90%) |
Feb 21, 2020 | 125.93 | 126.02 | 125.30 | 125.78 | 2,303,603 | -0.61(-0.49%) |
Feb 20, 2020 | 126.18 | 126.67 | 125.37 | 126.39 | 1,245,119 | +0.03(+0.02%) |
Feb 19, 2020 | 126.34 | 126.65 | 126.12 | 126.36 | 1,046,319 | +0.37(+0.29%) |
Feb 18, 2020 | 126.39 | 126.47 | 125.45 | 126.00 | 1,193,882 | -0.62(-0.49%) |
Feb 14, 2020 | 126.82 | 126.82 | 126.11 | 126.62 | 1,079,783 | -0.04(-0.03%) |
Feb 13, 2020 | 126.32 | 126.88 | 126.04 | 126.66 | 1,206,752 | +0.03(+0.02%) |
Feb 12, 2020 | 126.77 | 126.98 | 126.42 | 126.63 | 892,474 | +0.46(+0.36%) |
Feb 11, 2020 | 126.15 | 126.64 | 126.09 | 126.17 | 1,197,817 | +0.55(+0.44%) |
Feb 10, 2020 | 124.95 | 125.64 | 124.93 | 125.62 | 1,085,501 | +0.43(+0.34%) |
Feb 07, 2020 | 125.53 | 125.65 | 125.03 | 125.19 | 1,815,059 | -0.78(-0.62%) |
Feb 06, 2020 | 126.50 | 126.53 | 125.87 | 125.97 | 1,006,216 | +0.02(+0.01%) |
Feb 05, 2020 | 125.11 | 126.05 | 125.06 | 125.95 | 1,519,413 | +1.93(+1.56%) |
Feb 04, 2020 | 124.00 | 124.58 | 123.92 | 124.02 | 1,727,403 | +1.35(+1.10%) |