Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 110.15 | 112.12 | 110.07 | 111.90 | 3,580,737 | +1.45(+1.31%) |
Apr 29, 2020 | 109.56 | 112.08 | 108.57 | 110.45 | 3,994,662 | +1.40(+1.28%) |
Apr 28, 2020 | 113.60 | 114.08 | 108.62 | 109.05 | 4,746,075 | -4.57(-4.03%) |
Apr 27, 2020 | 115.53 | 116.02 | 112.75 | 113.62 | 2,401,644 | -0.28(-0.25%) |
Apr 24, 2020 | 113.28 | 114.27 | 111.73 | 113.90 | 1,790,954 | +1.81(+1.62%) |
Apr 23, 2020 | 112.33 | 114.22 | 111.34 | 112.09 | 2,794,018 | -0.11(-0.10%) |
Apr 22, 2020 | 111.99 | 112.69 | 108.88 | 112.20 | 2,613,050 | +1.27(+1.15%) |
Apr 21, 2020 | 112.31 | 113.80 | 109.79 | 110.93 | 2,535,710 | -2.10(-1.85%) |
Apr 20, 2020 | 112.46 | 114.12 | 111.56 | 113.02 | 3,008,348 | +0.25(+0.23%) |
Apr 17, 2020 | 114.30 | 114.58 | 110.32 | 112.77 | 5,138,310 | -2.89(-2.50%) |
Apr 16, 2020 | 112.38 | 116.23 | 112.16 | 115.66 | 4,104,284 | +4.49(+4.04%) |
Apr 15, 2020 | 108.45 | 112.10 | 107.93 | 111.16 | 3,165,807 | +1.45(+1.32%) |
Apr 14, 2020 | 109.49 | 110.68 | 107.72 | 109.71 | 2,678,182 | +2.67(+2.50%) |
Apr 13, 2020 | 103.46 | 107.51 | 102.48 | 107.04 | 2,737,325 | +3.43(+3.31%) |
Apr 09, 2020 | 103.81 | 107.12 | 102.89 | 103.61 | 3,795,732 | -0.98(-0.94%) |
Apr 08, 2020 | 104.74 | 106.00 | 103.07 | 104.59 | 3,267,220 | +0.47(+0.45%) |
Apr 07, 2020 | 104.91 | 105.24 | 98.04 | 104.12 | 5,612,205 | -0.19(-0.18%) |
Apr 06, 2020 | 103.21 | 105.28 | 102.39 | 104.31 | 4,370,147 | +3.60(+3.58%) |
Apr 03, 2020 | 100.68 | 102.19 | 98.70 | 100.70 | 4,170,588 | +0.53(+0.53%) |
Apr 02, 2020 | 96.07 | 100.69 | 95.48 | 100.17 | 3,872,604 | +4.66(+4.88%) |
Apr 01, 2020 | 96.34 | 97.77 | 94.70 | 95.51 | 4,142,257 | -2.59(-2.64%) |
Mar 31, 2020 | 95.77 | 98.91 | 94.62 | 98.10 | 3,841,826 | +2.43(+2.54%) |
Mar 30, 2020 | 94.77 | 97.24 | 94.18 | 95.67 | 3,423,566 | +2.27(+2.43%) |
Mar 27, 2020 | 94.53 | 97.62 | 92.67 | 93.40 | 4,615,391 | -3.75(-3.86%) |
Mar 26, 2020 | 88.60 | 97.51 | 88.22 | 97.15 | 5,871,914 | +9.36(+10.66%) |
Mar 25, 2020 | 91.59 | 92.20 | 87.61 | 87.79 | 5,111,164 | -4.56(-4.94%) |
Mar 24, 2020 | 97.93 | 100.97 | 88.93 | 92.35 | 5,886,969 | -1.15(-1.23%) |
Mar 23, 2020 | 87.87 | 95.70 | 86.60 | 93.49 | 8,321,177 | +8.35(+9.81%) |
Mar 20, 2020 | 90.33 | 92.42 | 84.96 | 85.14 | 6,304,845 | -3.06(-3.46%) |
Mar 19, 2020 | 89.07 | 92.04 | 84.22 | 88.20 | 6,688,094 | -0.15(-0.17%) |
Mar 18, 2020 | 89.61 | 95.67 | 84.14 | 88.34 | 7,222,391 | -5.09(-5.45%) |
Mar 17, 2020 | 89.70 | 96.17 | 85.31 | 93.44 | 6,504,730 | +6.60(+7.60%) |
Mar 16, 2020 | 87.34 | 94.13 | 83.92 | 86.84 | 6,326,867 | -8.22(-8.64%) |
Mar 13, 2020 | 96.70 | 97.55 | 90.83 | 95.05 | 5,965,321 | +3.63(+3.97%) |
Mar 12, 2020 | 92.83 | 97.36 | 90.64 | 91.42 | 6,421,548 | -7.67(-7.74%) |
Mar 11, 2020 | 99.51 | 100.06 | 96.30 | 99.09 | 5,009,806 | -2.15(-2.13%) |
Mar 10, 2020 | 99.30 | 101.43 | 94.65 | 101.24 | 6,663,604 | +2.40(+2.43%) |
Mar 09, 2020 | 99.47 | 102.03 | 97.84 | 98.84 | 4,885,356 | -6.60(-6.26%) |
Mar 06, 2020 | 104.25 | 106.51 | 102.83 | 105.44 | 3,968,303 | -2.49(-2.31%) |
Mar 05, 2020 | 107.22 | 109.61 | 106.85 | 107.93 | 3,093,864 | -1.59(-1.45%) |
Mar 04, 2020 | 106.05 | 109.61 | 105.82 | 109.52 | 4,380,368 | +5.02(+4.81%) |
Mar 03, 2020 | 104.52 | 107.44 | 103.20 | 104.49 | 4,068,189 | -0.19(-0.18%) |
Mar 02, 2020 | 99.81 | 104.72 | 99.61 | 104.68 | 4,381,176 | +5.41(+5.44%) |
Feb 28, 2020 | 98.28 | 99.78 | 96.55 | 99.27 | 6,998,395 | -1.34(-1.33%) |
Feb 27, 2020 | 102.19 | 104.20 | 100.59 | 100.61 | 5,009,281 | -3.72(-3.57%) |
Feb 26, 2020 | 104.16 | 106.02 | 103.42 | 104.34 | 2,918,406 | +1.14(+1.10%) |
Feb 25, 2020 | 105.49 | 106.96 | 103.06 | 103.20 | 3,728,428 | -1.62(-1.54%) |
Feb 24, 2020 | 102.88 | 105.70 | 102.85 | 104.82 | 2,875,519 | -0.96(-0.91%) |
Feb 21, 2020 | 106.25 | 106.69 | 104.59 | 105.78 | 2,600,708 | -1.17(-1.09%) |
Feb 20, 2020 | 106.47 | 107.11 | 105.22 | 106.94 | 4,119,224 | -0.57(-0.53%) |
Feb 19, 2020 | 107.82 | 108.61 | 107.14 | 107.51 | 1,572,491 | +0.31(+0.29%) |
Feb 18, 2020 | 106.83 | 107.56 | 106.45 | 107.19 | 2,217,287 | -0.23(-0.21%) |
Feb 14, 2020 | 106.65 | 107.62 | 106.50 | 107.42 | 1,253,433 | +0.83(+0.78%) |
Feb 13, 2020 | 106.89 | 107.08 | 105.74 | 106.59 | 1,661,379 | -0.86(-0.80%) |
Feb 12, 2020 | 107.40 | 107.70 | 106.34 | 107.45 | 1,600,310 | +0.67(+0.62%) |
Feb 11, 2020 | 106.70 | 106.97 | 105.71 | 106.78 | 1,220,601 | +0.33(+0.31%) |
Feb 10, 2020 | 106.76 | 107.49 | 105.99 | 106.45 | 2,216,660 | -0.38(-0.36%) |
Feb 07, 2020 | 106.91 | 108.66 | 106.49 | 106.83 | 2,278,338 | -0.89(-0.83%) |
Feb 06, 2020 | 106.55 | 108.07 | 106.16 | 107.72 | 2,553,467 | +2.14(+2.02%) |
Feb 05, 2020 | 106.37 | 106.71 | 104.90 | 105.59 | 2,956,876 | +0.73(+0.70%) |
Feb 04, 2020 | 104.24 | 105.20 | 103.15 | 104.86 | 4,279,036 | +1.99(+1.93%) |