Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 100.05 | 103.45 | 96.21 | 98.17 | 5,251,109 | -10.59(-9.74%) |
Apr 29, 2020 | 108.02 | 110.47 | 107.50 | 108.76 | 2,131,752 | +3.80(+3.62%) |
Apr 28, 2020 | 101.91 | 106.74 | 101.91 | 104.96 | 2,158,212 | +4.53(+4.51%) |
Apr 27, 2020 | 96.76 | 101.33 | 96.36 | 100.43 | 1,609,582 | +4.45(+4.64%) |
Apr 24, 2020 | 95.09 | 97.10 | 92.88 | 95.98 | 2,484,344 | +1.70(+1.80%) |
Apr 23, 2020 | 95.84 | 97.68 | 93.89 | 94.28 | 1,725,269 | -1.37(-1.43%) |
Apr 22, 2020 | 97.11 | 97.58 | 93.59 | 95.65 | 1,381,802 | +0.92(+0.97%) |
Apr 21, 2020 | 93.84 | 95.59 | 93.16 | 94.73 | 1,627,286 | -3.69(-3.75%) |
Apr 20, 2020 | 97.00 | 100.18 | 94.98 | 98.42 | 1,986,776 | -1.84(-1.83%) |
Apr 17, 2020 | 99.16 | 101.38 | 98.66 | 100.25 | 2,359,403 | +5.19(+5.46%) |
Apr 16, 2020 | 95.57 | 95.57 | 92.85 | 95.06 | 2,107,218 | -0.43(-0.45%) |
Apr 15, 2020 | 98.35 | 99.57 | 94.35 | 95.49 | 2,012,894 | -7.43(-7.22%) |
Apr 14, 2020 | 103.96 | 105.27 | 102.19 | 102.92 | 1,246,671 | +1.32(+1.30%) |
Apr 13, 2020 | 106.89 | 107.25 | 98.57 | 101.60 | 1,648,578 | -4.74(-4.46%) |
Apr 09, 2020 | 104.01 | 107.36 | 102.92 | 106.34 | 3,216,705 | +4.45(+4.36%) |
Apr 08, 2020 | 97.22 | 103.10 | 95.87 | 101.89 | 1,972,600 | +6.22(+6.50%) |
Apr 07, 2020 | 100.24 | 102.15 | 95.51 | 95.67 | 2,029,030 | +0.63(+0.67%) |
Apr 06, 2020 | 91.08 | 96.03 | 88.75 | 95.04 | 2,269,065 | +10.17(+11.99%) |
Apr 03, 2020 | 84.35 | 86.30 | 83.26 | 84.87 | 3,267,669 | -0.37(-0.44%) |
Apr 02, 2020 | 82.48 | 85.38 | 82.48 | 85.24 | 2,292,327 | +3.17(+3.86%) |
Apr 01, 2020 | 83.88 | 84.93 | 78.87 | 82.07 | 2,141,728 | -7.01(-7.87%) |
Mar 31, 2020 | 88.30 | 91.37 | 87.47 | 89.08 | 2,359,960 | -0.34(-0.38%) |
Mar 30, 2020 | 84.73 | 90.26 | 83.78 | 89.42 | 1,475,054 | +3.31(+3.85%) |
Mar 27, 2020 | 90.71 | 91.89 | 84.65 | 86.11 | 2,036,217 | -9.42(-9.87%) |
Mar 26, 2020 | 89.37 | 96.40 | 87.79 | 95.53 | 2,466,922 | +8.00(+9.14%) |
Mar 25, 2020 | 80.98 | 93.92 | 80.80 | 87.53 | 4,691,823 | +7.12(+8.85%) |
Mar 24, 2020 | 68.39 | 82.09 | 67.76 | 80.41 | 2,652,400 | +16.25(+25.32%) |
Mar 23, 2020 | 69.98 | 70.78 | 62.36 | 64.17 | 3,523,159 | -6.61(-9.34%) |
Mar 20, 2020 | 75.83 | 79.79 | 70.23 | 70.78 | 3,600,621 | -3.85(-5.16%) |
Mar 19, 2020 | 68.56 | 76.36 | 62.36 | 74.62 | 2,385,255 | +4.85(+6.95%) |
Mar 18, 2020 | 74.91 | 78.16 | 64.49 | 69.78 | 4,923,793 | -11.21(-13.84%) |
Mar 17, 2020 | 78.41 | 81.26 | 70.03 | 80.98 | 4,136,716 | +3.80(+4.93%) |
Mar 16, 2020 | 88.66 | 88.83 | 73.85 | 77.18 | 3,560,494 | -20.00(-20.58%) |
Mar 13, 2020 | 98.59 | 99.34 | 88.74 | 97.18 | 2,715,929 | +3.88(+4.15%) |
Mar 12, 2020 | 97.34 | 103.41 | 93.23 | 93.30 | 3,116,315 | -15.54(-14.27%) |
Mar 11, 2020 | 113.24 | 113.24 | 108.14 | 108.84 | 2,058,841 | -7.49(-6.44%) |
Mar 10, 2020 | 110.65 | 116.72 | 109.82 | 116.33 | 3,544,887 | +9.42(+8.81%) |
Mar 09, 2020 | 106.60 | 109.42 | 105.18 | 106.92 | 2,913,111 | -7.30(-6.39%) |
Mar 06, 2020 | 110.65 | 115.70 | 109.41 | 114.21 | 2,792,937 | +0.52(+0.45%) |
Mar 05, 2020 | 119.94 | 120.95 | 112.80 | 113.69 | 2,769,491 | -8.98(-7.32%) |
Mar 04, 2020 | 121.59 | 122.96 | 119.10 | 122.67 | 2,622,940 | +2.99(+2.50%) |
Mar 03, 2020 | 126.01 | 128.80 | 118.15 | 119.68 | 2,542,202 | -7.19(-5.67%) |
Mar 02, 2020 | 128.16 | 128.22 | 122.12 | 126.87 | 2,777,896 | -0.53(-0.41%) |
Feb 28, 2020 | 116.44 | 130.40 | 116.18 | 127.40 | 4,199,355 | +6.71(+5.56%) |
Feb 27, 2020 | 123.00 | 126.41 | 120.69 | 120.69 | 2,254,094 | -5.39(-4.28%) |
Feb 26, 2020 | 128.75 | 131.33 | 125.83 | 126.08 | 2,767,633 | -1.31(-1.03%) |
Feb 25, 2020 | 134.75 | 134.94 | 126.12 | 127.39 | 3,084,833 | -6.55(-4.89%) |
Feb 24, 2020 | 135.74 | 136.07 | 133.00 | 133.94 | 1,658,523 | -6.22(-4.44%) |
Feb 21, 2020 | 142.49 | 143.12 | 139.99 | 140.16 | 1,772,845 | -3.50(-2.44%) |
Feb 20, 2020 | 143.55 | 145.24 | 142.52 | 143.66 | 1,231,658 | +0.23(+0.16%) |
Feb 19, 2020 | 146.72 | 147.57 | 142.21 | 143.43 | 1,678,347 | -2.78(-1.90%) |
Feb 18, 2020 | 147.44 | 147.48 | 144.98 | 146.22 | 969,745 | -1.81(-1.22%) |
Feb 14, 2020 | 148.84 | 149.51 | 147.16 | 148.03 | 615,538 | -0.81(-0.54%) |
Feb 13, 2020 | 148.17 | 149.31 | 148.15 | 148.83 | 981,920 | -0.43(-0.29%) |
Feb 12, 2020 | 148.01 | 149.86 | 148.01 | 149.27 | 681,775 | +2.52(+1.72%) |
Feb 11, 2020 | 146.38 | 147.43 | 145.50 | 146.75 | 1,132,019 | +0.92(+0.63%) |
Feb 10, 2020 | 144.09 | 146.42 | 143.76 | 145.83 | 648,593 | +1.28(+0.88%) |
Feb 07, 2020 | 145.98 | 146.38 | 144.19 | 144.55 | 838,991 | -2.72(-1.85%) |
Feb 06, 2020 | 149.87 | 149.95 | 146.82 | 147.27 | 744,838 | -1.55(-1.04%) |
Feb 05, 2020 | 149.13 | 149.76 | 147.93 | 148.82 | 935,217 | +1.84(+1.25%) |
Feb 04, 2020 | 144.72 | 148.14 | 144.71 | 146.99 | 1,210,659 | +4.37(+3.06%) |