Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 108.14 | 108.19 | 106.15 | 106.62 | 497,141 | -2.72(-2.48%) |
Apr 29, 2020 | 108.92 | 110.74 | 107.70 | 109.33 | 358,096 | +1.78(+1.65%) |
Apr 28, 2020 | 112.18 | 112.76 | 107.20 | 107.56 | 467,850 | -2.97(-2.68%) |
Apr 27, 2020 | 107.45 | 111.55 | 107.45 | 110.52 | 449,201 | +3.23(+3.01%) |
Apr 24, 2020 | 106.08 | 107.79 | 103.71 | 107.29 | 270,004 | +2.38(+2.27%) |
Apr 23, 2020 | 104.02 | 105.97 | 103.88 | 104.91 | 307,614 | +1.61(+1.56%) |
Apr 22, 2020 | 102.90 | 104.21 | 101.30 | 103.30 | 253,601 | +2.07(+2.05%) |
Apr 21, 2020 | 99.47 | 102.90 | 98.87 | 101.23 | 339,932 | -0.89(-0.87%) |
Apr 20, 2020 | 99.81 | 105.72 | 98.06 | 102.11 | 506,843 | +0.83(+0.82%) |
Apr 17, 2020 | 100.20 | 102.25 | 99.89 | 101.28 | 860,851 | +1.81(+1.82%) |
Apr 16, 2020 | 95.23 | 99.90 | 95.23 | 99.47 | 710,182 | +4.92(+5.20%) |
Apr 15, 2020 | 94.66 | 95.99 | 93.59 | 94.56 | 382,835 | -2.80(-2.88%) |
Apr 14, 2020 | 97.28 | 98.13 | 95.55 | 97.36 | 339,810 | +2.08(+2.18%) |
Apr 13, 2020 | 94.98 | 95.61 | 93.12 | 95.28 | 452,111 | -0.40(-0.42%) |
Apr 09, 2020 | 91.83 | 96.43 | 90.28 | 95.68 | 520,698 | +5.81(+6.47%) |
Apr 08, 2020 | 88.71 | 90.35 | 87.05 | 89.87 | 381,885 | +2.76(+3.17%) |
Apr 07, 2020 | 90.00 | 90.00 | 86.34 | 87.11 | 581,534 | -0.64(-0.72%) |
Apr 06, 2020 | 88.20 | 89.78 | 87.05 | 87.75 | 607,936 | +1.73(+2.01%) |
Apr 03, 2020 | 88.14 | 89.55 | 85.20 | 86.02 | 514,300 | -2.88(-3.24%) |
Apr 02, 2020 | 86.37 | 90.51 | 85.54 | 88.90 | 454,944 | +2.30(+2.65%) |
Apr 01, 2020 | 84.52 | 89.44 | 84.50 | 86.61 | 479,905 | -1.42(-1.61%) |
Mar 31, 2020 | 90.51 | 91.72 | 86.06 | 88.02 | 770,217 | -2.81(-3.09%) |
Mar 30, 2020 | 89.61 | 91.46 | 86.71 | 90.84 | 712,953 | +2.70(+3.06%) |
Mar 27, 2020 | 93.05 | 95.28 | 84.21 | 88.14 | 1,395,394 | -0.99(-1.11%) |
Mar 26, 2020 | 87.32 | 93.65 | 86.97 | 89.12 | 942,640 | +3.89(+4.56%) |
Mar 25, 2020 | 78.18 | 88.26 | 77.90 | 85.24 | 1,242,587 | +8.77(+11.47%) |
Mar 24, 2020 | 69.98 | 76.72 | 69.37 | 76.47 | 601,790 | +9.76(+14.62%) |
Mar 23, 2020 | 70.07 | 73.07 | 65.76 | 66.71 | 635,800 | -5.09(-7.09%) |
Mar 20, 2020 | 77.37 | 77.37 | 68.90 | 71.80 | 1,190,301 | -5.24(-6.80%) |
Mar 19, 2020 | 71.42 | 78.42 | 69.15 | 77.04 | 693,512 | +4.81(+6.67%) |
Mar 18, 2020 | 82.43 | 84.45 | 68.85 | 72.22 | 931,137 | -16.13(-18.25%) |
Mar 17, 2020 | 79.66 | 89.77 | 78.07 | 88.35 | 752,975 | +10.44(+13.41%) |
Mar 16, 2020 | 77.88 | 84.18 | 76.38 | 77.91 | 762,920 | -6.89(-8.13%) |
Mar 13, 2020 | 83.62 | 84.82 | 76.71 | 84.80 | 772,556 | +4.93(+6.18%) |
Mar 12, 2020 | 83.94 | 84.73 | 79.10 | 79.87 | 882,276 | -9.74(-10.87%) |
Mar 11, 2020 | 94.52 | 96.10 | 89.38 | 89.61 | 858,026 | -7.07(-7.32%) |
Mar 10, 2020 | 97.78 | 98.75 | 90.89 | 96.68 | 606,174 | +1.01(+1.05%) |
Mar 09, 2020 | 91.98 | 98.68 | 91.53 | 95.67 | 673,792 | -5.57(-5.50%) |
Mar 06, 2020 | 99.25 | 101.63 | 96.96 | 101.25 | 578,748 | -0.70(-0.69%) |
Mar 05, 2020 | 105.23 | 106.27 | 100.05 | 101.95 | 567,207 | -5.72(-5.31%) |
Mar 04, 2020 | 103.21 | 108.05 | 101.19 | 107.67 | 840,539 | +6.95(+6.90%) |
Mar 03, 2020 | 99.35 | 102.42 | 98.47 | 100.72 | 951,091 | +1.99(+2.02%) |
Mar 02, 2020 | 91.76 | 98.82 | 91.16 | 98.73 | 847,788 | +7.62(+8.36%) |
Feb 28, 2020 | 92.62 | 92.80 | 88.91 | 91.11 | 872,019 | -4.12(-4.32%) |
Feb 27, 2020 | 97.70 | 99.05 | 95.17 | 95.23 | 499,139 | -3.83(-3.86%) |
Feb 26, 2020 | 98.00 | 99.98 | 97.75 | 99.05 | 360,311 | +1.32(+1.35%) |
Feb 25, 2020 | 101.43 | 102.00 | 97.60 | 97.74 | 421,016 | -3.70(-3.64%) |
Feb 24, 2020 | 102.50 | 102.66 | 101.03 | 101.43 | 358,213 | -2.29(-2.20%) |
Feb 21, 2020 | 104.85 | 104.85 | 103.51 | 103.72 | 265,341 | -1.41(-1.34%) |
Feb 20, 2020 | 104.17 | 105.53 | 104.05 | 105.13 | 246,462 | +1.11(+1.07%) |
Feb 19, 2020 | 103.17 | 104.32 | 102.86 | 104.02 | 275,099 | +1.24(+1.21%) |
Feb 18, 2020 | 103.69 | 103.76 | 101.97 | 102.78 | 343,340 | -1.18(-1.14%) |
Feb 14, 2020 | 103.50 | 104.41 | 102.77 | 103.96 | 404,674 | +1.30(+1.27%) |
Feb 13, 2020 | 101.81 | 103.85 | 101.74 | 102.66 | 378,450 | +0.80(+0.79%) |
Feb 12, 2020 | 103.00 | 103.11 | 101.36 | 101.86 | 522,819 | -0.94(-0.92%) |
Feb 11, 2020 | 103.52 | 103.95 | 101.95 | 102.80 | 507,381 | -1.07(-1.03%) |
Feb 10, 2020 | 104.80 | 105.52 | 103.69 | 103.87 | 529,636 | -1.32(-1.25%) |
Feb 07, 2020 | 104.82 | 105.91 | 104.29 | 105.18 | 465,808 | -0.09(-0.09%) |
Feb 06, 2020 | 106.31 | 106.68 | 104.58 | 105.28 | 491,652 | -0.62(-0.59%) |
Feb 05, 2020 | 105.44 | 106.03 | 104.08 | 105.90 | 372,824 | +0.84(+0.80%) |
Feb 04, 2020 | 106.50 | 106.54 | 104.78 | 105.06 | 542,425 | -0.90(-0.85%) |