Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 104.45 | 104.87 | 103.44 | 104.35 | 14,714 | -1.47(-1.38%) |
Apr 29, 2020 | 105.01 | 106.33 | 105.01 | 105.82 | 6,834 | +2.87(+2.79%) |
Apr 28, 2020 | 104.32 | 104.32 | 102.95 | 102.95 | 6,769 | +0.70(+0.69%) |
Apr 27, 2020 | 101.16 | 102.59 | 101.16 | 102.24 | 9,646 | +2.13(+2.13%) |
Apr 24, 2020 | 99.28 | 100.35 | 99.03 | 100.11 | 3,526 | +1.37(+1.39%) |
Apr 23, 2020 | 99.41 | 100.30 | 98.74 | 98.74 | 4,447 | -0.42(-0.42%) |
Apr 22, 2020 | 98.91 | 99.22 | 98.44 | 99.16 | 5,082 | +1.94(+2.00%) |
Apr 21, 2020 | 98.35 | 98.62 | 97.19 | 97.22 | 18,363 | -2.65(-2.65%) |
Apr 20, 2020 | 100.28 | 101.42 | 99.81 | 99.86 | 16,364 | -1.72(-1.69%) |
Apr 17, 2020 | 101.00 | 101.75 | 100.56 | 101.58 | 172,809 | +3.26(+3.31%) |
Apr 16, 2020 | 97.96 | 98.62 | 97.26 | 98.33 | 9,840 | +0.68(+0.70%) |
Apr 15, 2020 | 97.89 | 98.13 | 97.19 | 97.64 | 3,775 | -2.55(-2.54%) |
Apr 14, 2020 | 99.91 | 100.37 | 99.63 | 100.19 | 6,768 | +2.75(+2.82%) |
Apr 13, 2020 | 98.14 | 98.14 | 96.51 | 97.44 | 13,842 | -1.17(-1.18%) |
Apr 09, 2020 | 97.86 | 99.29 | 97.65 | 98.61 | 6,016 | +2.33(+2.43%) |
Apr 08, 2020 | 94.94 | 96.49 | 94.55 | 96.27 | 10,427 | +2.43(+2.59%) |
Apr 07, 2020 | 96.62 | 97.24 | 93.84 | 93.84 | 11,748 | +1.32(+1.43%) |
Apr 06, 2020 | 89.35 | 92.52 | 89.33 | 92.52 | 9,572 | +6.84(+7.98%) |
Apr 03, 2020 | 86.52 | 86.78 | 84.75 | 85.69 | 20,019 | -1.83(-2.09%) |
Apr 02, 2020 | 87.46 | 88.37 | 86.06 | 87.52 | 5,799 | +0.49(+0.57%) |
Apr 01, 2020 | 88.12 | 88.67 | 86.72 | 87.03 | 8,605 | -4.17(-4.58%) |
Mar 31, 2020 | 91.84 | 92.92 | 91.05 | 91.20 | 35,641 | -2.03(-2.18%) |
Mar 30, 2020 | 92.02 | 93.54 | 91.14 | 93.23 | 20,023 | +1.23(+1.33%) |
Mar 27, 2020 | 91.53 | 93.69 | 91.21 | 92.01 | 4,252 | -3.06(-3.22%) |
Mar 26, 2020 | 92.84 | 95.39 | 92.38 | 95.07 | 6,436 | +3.27(+3.56%) |
Mar 25, 2020 | 90.47 | 94.04 | 88.97 | 91.80 | 17,104 | +3.07(+3.46%) |
Mar 24, 2020 | 86.20 | 88.73 | 86.11 | 88.73 | 101,886 | +8.14(+10.10%) |
Mar 23, 2020 | 80.66 | 81.81 | 79.26 | 80.60 | 72,417 | -0.40(-0.50%) |
Mar 20, 2020 | 84.53 | 86.57 | 81.00 | 81.00 | 75,305 | -0.98(-1.20%) |
Mar 19, 2020 | 79.84 | 83.89 | 78.08 | 81.98 | 78,333 | +2.18(+2.73%) |
Mar 18, 2020 | 80.30 | 82.22 | 76.38 | 79.81 | 93,724 | -5.58(-6.53%) |
Mar 17, 2020 | 84.39 | 86.87 | 80.98 | 85.38 | 168,577 | +2.85(+3.45%) |
Mar 16, 2020 | 83.28 | 87.03 | 82.22 | 82.53 | 63,225 | -11.46(-12.19%) |
Mar 13, 2020 | 94.20 | 94.20 | 88.75 | 94.00 | 76,239 | +4.81(+5.39%) |
Mar 12, 2020 | 92.01 | 93.29 | 88.92 | 89.19 | 28,148 | -10.58(-10.60%) |
Mar 11, 2020 | 102.77 | 102.77 | 98.67 | 99.76 | 48,653 | -5.50(-5.23%) |
Mar 10, 2020 | 104.15 | 105.27 | 101.03 | 105.27 | 102,192 | +4.35(+4.31%) |
Mar 09, 2020 | 100.26 | 102.93 | 100.26 | 100.92 | 19,311 | -6.86(-6.37%) |
Mar 06, 2020 | 106.34 | 108.05 | 105.97 | 107.78 | 5,393 | -1.24(-1.14%) |
Mar 05, 2020 | 110.64 | 110.80 | 108.69 | 109.03 | 106,854 | -4.32(-3.81%) |
Mar 04, 2020 | 111.52 | 113.34 | 110.55 | 113.34 | 17,263 | +3.50(+3.19%) |
Mar 03, 2020 | 112.37 | 113.05 | 108.81 | 109.85 | 8,711 | -1.91(-1.71%) |
Mar 02, 2020 | 109.56 | 111.75 | 108.20 | 111.75 | 12,474 | +2.27(+2.07%) |
Feb 28, 2020 | 106.99 | 109.49 | 106.34 | 109.49 | 14,210 | -0.46(-0.42%) |
Feb 27, 2020 | 111.31 | 113.07 | 109.95 | 109.95 | 11,433 | -3.63(-3.19%) |
Feb 26, 2020 | 115.12 | 116.02 | 113.58 | 113.58 | 18,044 | -0.48(-0.42%) |
Feb 25, 2020 | 117.32 | 117.32 | 114.01 | 114.05 | 3,749 | -2.75(-2.35%) |
Feb 24, 2020 | 116.59 | 117.51 | 116.35 | 116.80 | 7,113 | -4.58(-3.78%) |
Feb 21, 2020 | 122.32 | 122.32 | 121.39 | 121.39 | 2,281 | -1.09(-0.89%) |
Feb 20, 2020 | 122.75 | 123.07 | 121.69 | 122.47 | 126,331 | -0.59(-0.48%) |
Feb 19, 2020 | 122.89 | 123.36 | 122.89 | 123.06 | 4,117 | +0.75(+0.61%) |
Feb 18, 2020 | 122.33 | 122.85 | 121.88 | 122.31 | 53,284 | -0.77(-0.63%) |
Feb 14, 2020 | 123.39 | 123.39 | 122.71 | 123.08 | 41,905 | -0.27(-0.22%) |
Feb 13, 2020 | 123.09 | 123.90 | 123.09 | 123.35 | 87,966 | -0.59(-0.47%) |
Feb 12, 2020 | 123.34 | 123.94 | 123.34 | 123.94 | 39,388 | +1.45(+1.18%) |
Feb 11, 2020 | 122.22 | 122.73 | 122.22 | 122.49 | 28,069 | +0.70(+0.57%) |
Feb 10, 2020 | 120.61 | 121.80 | 120.61 | 121.79 | 146,422 | +0.87(+0.72%) |
Feb 07, 2020 | 121.12 | 121.34 | 120.88 | 120.92 | 3,111 | -1.22(-1.00%) |
Feb 06, 2020 | 122.52 | 122.52 | 122.01 | 122.14 | 11,017 | +0.12(+0.10%) |
Feb 05, 2020 | 121.43 | 122.13 | 121.43 | 122.02 | 1,848 | +0.77(+0.64%) |
Feb 04, 2020 | 120.89 | 121.46 | 120.89 | 121.25 | 57,373 | +2.07(+1.73%) |