Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 105.73 | 106.91 | 104.24 | 104.67 | 421,143 | -2.23(-2.08%) |
Apr 29, 2020 | 109.10 | 110.28 | 106.29 | 106.89 | 415,801 | -0.50(-0.47%) |
Apr 28, 2020 | 110.13 | 110.75 | 107.21 | 107.39 | 343,056 | -0.42(-0.39%) |
Apr 27, 2020 | 108.48 | 110.42 | 107.72 | 107.81 | 349,344 | +0.06(+0.05%) |
Apr 24, 2020 | 106.97 | 108.40 | 105.90 | 107.76 | 480,895 | +0.87(+0.82%) |
Apr 23, 2020 | 106.81 | 109.31 | 106.01 | 106.88 | 321,661 | +0.46(+0.43%) |
Apr 22, 2020 | 110.65 | 110.65 | 106.31 | 106.42 | 366,002 | -2.10(-1.93%) |
Apr 21, 2020 | 105.39 | 109.22 | 105.01 | 108.52 | 448,851 | +0.65(+0.60%) |
Apr 20, 2020 | 106.43 | 112.11 | 105.75 | 107.87 | 516,616 | +1.81(+1.71%) |
Apr 17, 2020 | 105.84 | 106.91 | 98.54 | 106.06 | 752,413 | +5.25(+5.21%) |
Apr 16, 2020 | 101.28 | 101.81 | 99.12 | 100.81 | 450,419 | +0.48(+0.48%) |
Apr 15, 2020 | 103.55 | 103.55 | 98.02 | 100.33 | 398,430 | -5.01(-4.75%) |
Apr 14, 2020 | 102.89 | 105.68 | 101.06 | 105.33 | 312,672 | +4.10(+4.05%) |
Apr 13, 2020 | 102.98 | 103.05 | 99.12 | 101.24 | 328,140 | -2.50(-2.41%) |
Apr 09, 2020 | 99.31 | 105.28 | 98.22 | 103.74 | 305,903 | +5.86(+5.99%) |
Apr 08, 2020 | 101.28 | 101.62 | 96.76 | 97.88 | 329,585 | -1.90(-1.91%) |
Apr 07, 2020 | 96.50 | 101.87 | 95.69 | 99.78 | 511,308 | +4.69(+4.94%) |
Apr 06, 2020 | 82.26 | 95.70 | 82.26 | 95.08 | 462,055 | +12.06(+14.53%) |
Apr 03, 2020 | 81.80 | 83.75 | 79.87 | 83.02 | 393,654 | +0.38(+0.46%) |
Apr 02, 2020 | 81.41 | 83.71 | 79.69 | 82.64 | 284,154 | +1.35(+1.66%) |
Apr 01, 2020 | 80.82 | 81.78 | 78.31 | 81.29 | 426,210 | -1.39(-1.68%) |
Mar 31, 2020 | 81.73 | 85.21 | 80.55 | 82.68 | 394,433 | -0.10(-0.12%) |
Mar 30, 2020 | 81.98 | 84.54 | 80.05 | 82.77 | 486,147 | +1.37(+1.69%) |
Mar 27, 2020 | 82.92 | 84.18 | 79.33 | 81.40 | 560,279 | -5.38(-6.20%) |
Mar 26, 2020 | 83.34 | 89.08 | 81.24 | 86.78 | 468,723 | +3.99(+4.82%) |
Mar 25, 2020 | 85.43 | 88.10 | 80.34 | 82.79 | 607,276 | -2.72(-3.19%) |
Mar 24, 2020 | 81.82 | 85.61 | 77.18 | 85.52 | 861,616 | +5.65(+7.08%) |
Mar 23, 2020 | 91.00 | 91.00 | 77.87 | 79.86 | 765,553 | -11.74(-12.82%) |
Mar 20, 2020 | 99.21 | 100.12 | 90.16 | 91.61 | 865,162 | -6.84(-6.95%) |
Mar 19, 2020 | 93.28 | 106.81 | 92.20 | 98.45 | 961,427 | +4.75(+5.07%) |
Mar 18, 2020 | 98.66 | 109.50 | 89.94 | 93.69 | 1,042,179 | -8.31(-8.15%) |
Mar 17, 2020 | 93.92 | 108.71 | 93.11 | 102.00 | 1,149,645 | +9.12(+9.82%) |
Mar 16, 2020 | 93.55 | 103.18 | 90.96 | 92.88 | 1,015,971 | -5.57(-5.65%) |
Mar 13, 2020 | 93.56 | 98.48 | 92.55 | 98.45 | 631,704 | +7.19(+7.88%) |
Mar 12, 2020 | 96.04 | 98.99 | 91.00 | 91.25 | 721,911 | -9.17(-9.13%) |
Mar 11, 2020 | 104.04 | 104.68 | 99.76 | 100.42 | 747,555 | -5.41(-5.11%) |
Mar 10, 2020 | 111.31 | 112.70 | 103.66 | 105.83 | 1,100,423 | -3.71(-3.38%) |
Mar 09, 2020 | 100.71 | 113.27 | 100.71 | 109.54 | 1,294,805 | +4.75(+4.54%) |
Mar 06, 2020 | 100.48 | 105.09 | 100.12 | 104.79 | 851,489 | +2.30(+2.25%) |
Mar 05, 2020 | 101.40 | 102.99 | 100.56 | 102.48 | 627,006 | -0.08(-0.08%) |
Mar 04, 2020 | 99.42 | 102.83 | 98.46 | 102.56 | 448,754 | +4.06(+4.12%) |
Mar 03, 2020 | 98.64 | 101.70 | 98.10 | 98.50 | 599,001 | -0.21(-0.21%) |
Mar 02, 2020 | 96.10 | 98.89 | 94.88 | 98.71 | 427,073 | +3.16(+3.30%) |
Feb 28, 2020 | 91.78 | 95.96 | 91.70 | 95.55 | 592,114 | +1.81(+1.93%) |
Feb 27, 2020 | 94.28 | 95.82 | 92.76 | 93.74 | 525,011 | -1.97(-2.06%) |
Feb 26, 2020 | 98.38 | 98.96 | 94.73 | 95.71 | 225,904 | -2.15(-2.19%) |
Feb 25, 2020 | 99.72 | 99.72 | 97.76 | 97.86 | 389,257 | -1.82(-1.83%) |
Feb 24, 2020 | 99.60 | 100.34 | 98.19 | 99.68 | 297,439 | -1.83(-1.81%) |
Feb 21, 2020 | 102.29 | 102.29 | 101.08 | 101.51 | 275,599 | -0.75(-0.74%) |
Feb 20, 2020 | 103.96 | 104.14 | 99.36 | 102.27 | 359,877 | -2.22(-2.12%) |
Feb 19, 2020 | 104.71 | 105.38 | 104.26 | 104.48 | 292,351 | +0.14(+0.13%) |
Feb 18, 2020 | 103.09 | 104.86 | 103.08 | 104.35 | 201,583 | +1.36(+1.32%) |
Feb 14, 2020 | 103.47 | 104.21 | 102.61 | 102.98 | 297,944 | -0.38(-0.37%) |
Feb 13, 2020 | 102.63 | 104.13 | 102.36 | 103.37 | 270,273 | +0.36(+0.35%) |
Feb 12, 2020 | 103.94 | 103.94 | 102.45 | 103.00 | 247,736 | -0.53(-0.51%) |
Feb 11, 2020 | 103.09 | 103.89 | 102.13 | 103.53 | 258,629 | +0.42(+0.41%) |
Feb 10, 2020 | 103.58 | 104.83 | 102.78 | 103.11 | 265,507 | -0.91(-0.88%) |
Feb 07, 2020 | 103.16 | 104.32 | 102.19 | 104.02 | 246,518 | +0.79(+0.77%) |
Feb 06, 2020 | 104.99 | 105.03 | 102.85 | 103.23 | 276,867 | -1.36(-1.30%) |
Feb 05, 2020 | 104.43 | 104.96 | 102.97 | 104.59 | 480,692 | +0.99(+0.96%) |
Feb 04, 2020 | 102.21 | 104.09 | 101.87 | 103.60 | 634,765 | +2.40(+2.37%) |