Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 105.84 | 105.84 | 104.78 | 104.78 | 16,781 | -1.72(-1.61%) |
Apr 29, 2020 | 105.94 | 106.81 | 105.94 | 106.50 | 5,482 | +2.62(+2.52%) |
Apr 28, 2020 | 105.18 | 105.31 | 103.88 | 103.88 | 3,836 | +0.06(+0.06%) |
Apr 27, 2020 | 103.09 | 104.02 | 103.06 | 103.82 | 5,805 | +1.80(+1.76%) |
Apr 24, 2020 | 101.73 | 102.29 | 101.03 | 102.02 | 4,404 | +0.91(+0.90%) |
Apr 23, 2020 | 102.12 | 102.64 | 101.10 | 101.10 | 7,704 | -0.01(-0.01%) |
Apr 22, 2020 | 101.04 | 101.50 | 100.44 | 101.11 | 24,174 | +2.03(+2.05%) |
Apr 21, 2020 | 100.18 | 100.61 | 98.80 | 99.08 | 7,845 | -2.53(-2.49%) |
Apr 20, 2020 | 102.34 | 103.30 | 101.62 | 101.62 | 24,963 | -1.77(-1.71%) |
Apr 17, 2020 | 103.13 | 103.53 | 102.25 | 103.38 | 8,379 | +2.38(+2.36%) |
Apr 16, 2020 | 100.95 | 101.00 | 100.00 | 101.00 | 7,361 | +0.54(+0.54%) |
Apr 15, 2020 | 100.66 | 100.86 | 99.87 | 100.46 | 11,186 | -2.31(-2.25%) |
Apr 14, 2020 | 102.35 | 103.25 | 101.64 | 102.77 | 16,388 | +2.49(+2.48%) |
Apr 13, 2020 | 100.88 | 100.88 | 99.61 | 100.28 | 7,372 | -0.81(-0.81%) |
Apr 09, 2020 | 101.20 | 101.98 | 100.44 | 101.10 | 16,758 | +1.51(+1.52%) |
Apr 08, 2020 | 98.05 | 99.61 | 97.43 | 99.59 | 15,731 | +2.06(+2.11%) |
Apr 07, 2020 | 100.15 | 100.65 | 97.38 | 97.52 | 26,504 | +0.24(+0.25%) |
Apr 06, 2020 | 94.67 | 97.28 | 94.67 | 97.28 | 9,545 | +6.09(+6.68%) |
Apr 03, 2020 | 92.33 | 92.33 | 90.52 | 91.20 | 5,263 | -1.52(-1.64%) |
Apr 02, 2020 | 91.68 | 92.71 | 91.04 | 92.71 | 3,930 | +1.76(+1.94%) |
Apr 01, 2020 | 91.90 | 92.30 | 90.58 | 90.95 | 10,335 | -4.25(-4.46%) |
Mar 31, 2020 | 96.14 | 96.54 | 94.60 | 95.20 | 21,903 | -0.91(-0.94%) |
Mar 30, 2020 | 94.15 | 96.10 | 93.72 | 96.10 | 32,599 | +2.41(+2.57%) |
Mar 27, 2020 | 94.45 | 95.02 | 93.02 | 93.69 | 35,234 | -3.23(-3.33%) |
Mar 26, 2020 | 93.04 | 96.92 | 93.04 | 96.92 | 22,208 | +5.04(+5.48%) |
Mar 25, 2020 | 91.18 | 94.32 | 89.74 | 91.89 | 17,012 | +1.91(+2.13%) |
Mar 24, 2020 | 87.38 | 89.98 | 87.38 | 89.98 | 22,079 | +6.72(+8.07%) |
Mar 23, 2020 | 84.60 | 84.71 | 81.41 | 83.26 | 41,487 | -1.45(-1.71%) |
Mar 20, 2020 | 88.97 | 89.43 | 84.71 | 84.71 | 10,957 | -2.73(-3.12%) |
Mar 19, 2020 | 86.01 | 89.11 | 85.14 | 87.44 | 18,521 | +1.61(+1.88%) |
Mar 18, 2020 | 86.91 | 88.26 | 83.61 | 85.83 | 36,334 | -5.19(-5.70%) |
Mar 17, 2020 | 87.62 | 92.67 | 87.42 | 91.02 | 32,419 | +3.95(+4.54%) |
Mar 16, 2020 | 88.43 | 91.55 | 87.06 | 87.07 | 44,922 | -10.78(-11.02%) |
Mar 13, 2020 | 96.64 | 97.85 | 91.69 | 97.85 | 24,277 | +6.13(+6.68%) |
Mar 12, 2020 | 92.98 | 94.74 | 91.23 | 91.72 | 43,684 | -9.46(-9.35%) |
Mar 11, 2020 | 103.31 | 103.31 | 100.33 | 101.18 | 9,067 | -4.99(-4.70%) |
Mar 10, 2020 | 105.44 | 106.17 | 102.45 | 106.17 | 13,867 | +4.70(+4.63%) |
Mar 09, 2020 | 102.30 | 104.61 | 101.33 | 101.47 | 20,460 | -8.70(-7.90%) |
Mar 06, 2020 | 109.00 | 110.17 | 108.20 | 110.17 | 8,056 | -1.33(-1.19%) |
Mar 05, 2020 | 112.67 | 113.72 | 111.47 | 111.49 | 7,747 | -3.66(-3.18%) |
Mar 04, 2020 | 113.54 | 115.15 | 112.57 | 115.15 | 237,712 | +3.47(+3.11%) |
Mar 03, 2020 | 113.29 | 114.45 | 111.50 | 111.68 | 13,759 | -2.08(-1.82%) |
Mar 02, 2020 | 110.76 | 113.75 | 109.70 | 113.75 | 34,879 | +4.06(+3.70%) |
Feb 28, 2020 | 108.06 | 109.71 | 107.13 | 109.70 | 23,740 | -1.67(-1.50%) |
Feb 27, 2020 | 114.89 | 114.89 | 111.37 | 111.37 | 23,826 | -4.14(-3.58%) |
Feb 26, 2020 | 116.35 | 117.33 | 115.28 | 115.51 | 9,230 | -0.18(-0.16%) |
Feb 25, 2020 | 118.92 | 118.92 | 115.39 | 115.69 | 64,771 | -2.70(-2.28%) |
Feb 24, 2020 | 118.50 | 119.02 | 118.21 | 118.39 | 22,938 | -4.01(-3.28%) |
Feb 21, 2020 | 123.06 | 123.06 | 122.27 | 122.40 | 79,278 | -1.12(-0.91%) |
Feb 20, 2020 | 123.82 | 124.25 | 122.92 | 123.52 | 9,345 | -0.78(-0.63%) |
Feb 19, 2020 | 124.06 | 124.51 | 124.06 | 124.31 | 51,956 | +0.76(+0.62%) |
Feb 18, 2020 | 123.64 | 123.84 | 123.27 | 123.54 | 15,434 | -0.50(-0.40%) |
Feb 14, 2020 | 124.24 | 124.24 | 123.91 | 124.04 | 9,453 | -0.04(-0.03%) |
Feb 13, 2020 | 123.76 | 124.57 | 123.76 | 124.08 | 9,889 | -0.43(-0.34%) |
Feb 12, 2020 | 124.41 | 124.59 | 124.30 | 124.50 | 15,019 | +0.85(+0.69%) |
Feb 11, 2020 | 123.92 | 124.24 | 123.53 | 123.66 | 10,005 | +0.49(+0.40%) |
Feb 10, 2020 | 122.40 | 123.17 | 122.40 | 123.17 | 10,271 | +0.64(+0.52%) |
Feb 07, 2020 | 122.88 | 123.06 | 122.48 | 122.53 | 6,660 | -1.02(-0.83%) |
Feb 06, 2020 | 123.55 | 123.58 | 123.21 | 123.55 | 16,441 | +0.50(+0.41%) |
Feb 05, 2020 | 123.21 | 123.21 | 122.66 | 123.05 | 12,660 | +1.02(+0.83%) |
Feb 04, 2020 | 121.64 | 122.18 | 121.48 | 122.03 | 10,547 | +2.11(+1.76%) |