Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 109.27 | 109.70 | 103.83 | 104.48 | 150,091 | -3.89(-3.59%) |
Apr 29, 2020 | 106.58 | 108.47 | 106.01 | 108.36 | 171,296 | +4.49(+4.32%) |
Apr 28, 2020 | 104.70 | 106.10 | 103.42 | 103.87 | 119,693 | +1.26(+1.23%) |
Apr 27, 2020 | 101.77 | 102.78 | 100.59 | 102.61 | 168,300 | +0.75(+0.74%) |
Apr 24, 2020 | 103.24 | 103.48 | 101.00 | 101.86 | 164,771 | +0.41(+0.40%) |
Apr 23, 2020 | 102.26 | 103.65 | 100.94 | 101.45 | 137,411 | +0.96(+0.95%) |
Apr 22, 2020 | 101.02 | 102.16 | 99.95 | 100.49 | 156,666 | +4.72(+4.93%) |
Apr 21, 2020 | 97.78 | 98.37 | 94.19 | 95.77 | 254,522 | -4.96(-4.92%) |
Apr 20, 2020 | 99.07 | 102.62 | 99.04 | 100.72 | 156,543 | -0.45(-0.44%) |
Apr 17, 2020 | 101.21 | 101.76 | 100.05 | 101.17 | 164,018 | +2.38(+2.41%) |
Apr 16, 2020 | 101.18 | 101.18 | 97.78 | 98.79 | 155,862 | +0.99(+1.01%) |
Apr 15, 2020 | 98.30 | 98.68 | 96.02 | 97.80 | 168,249 | -4.08(-4.01%) |
Apr 14, 2020 | 104.49 | 104.57 | 101.56 | 101.89 | 164,070 | -1.84(-1.77%) |
Apr 13, 2020 | 105.35 | 105.40 | 102.62 | 103.73 | 149,963 | +0.00(+0.00%) |
Apr 09, 2020 | 108.05 | 108.62 | 102.76 | 103.73 | 315,345 | -2.22(-2.10%) |
Apr 08, 2020 | 105.06 | 106.07 | 102.61 | 105.95 | 257,446 | +0.83(+0.79%) |
Apr 07, 2020 | 109.71 | 109.71 | 104.01 | 105.12 | 221,195 | -1.42(-1.34%) |
Apr 06, 2020 | 106.68 | 106.81 | 104.36 | 106.54 | 181,695 | +2.21(+2.12%) |
Apr 03, 2020 | 106.18 | 107.43 | 101.71 | 104.33 | 196,929 | -1.85(-1.74%) |
Apr 02, 2020 | 99.95 | 109.56 | 99.95 | 106.18 | 440,693 | +12.34(+13.15%) |
Apr 01, 2020 | 92.99 | 95.73 | 92.16 | 93.84 | 225,439 | -2.36(-2.45%) |
Mar 31, 2020 | 95.22 | 98.05 | 95.22 | 96.20 | 173,242 | +3.57(+3.85%) |
Mar 30, 2020 | 89.70 | 92.85 | 89.39 | 92.63 | 206,426 | +3.31(+3.71%) |
Mar 27, 2020 | 90.14 | 90.58 | 88.42 | 89.32 | 163,265 | -2.97(-3.21%) |
Mar 26, 2020 | 90.63 | 93.78 | 89.28 | 92.29 | 242,960 | +1.04(+1.14%) |
Mar 25, 2020 | 90.46 | 93.92 | 88.37 | 91.25 | 235,622 | +3.53(+4.03%) |
Mar 24, 2020 | 86.79 | 88.44 | 85.55 | 87.71 | 195,533 | +4.98(+6.02%) |
Mar 23, 2020 | 79.85 | 83.08 | 79.37 | 82.73 | 164,114 | +2.92(+3.66%) |
Mar 20, 2020 | 82.96 | 84.64 | 79.18 | 79.81 | 184,883 | -2.37(-2.88%) |
Mar 19, 2020 | 78.47 | 86.16 | 75.78 | 82.18 | 337,556 | +3.05(+3.85%) |
Mar 18, 2020 | 80.83 | 81.17 | 75.41 | 79.13 | 246,561 | -7.29(-8.43%) |
Mar 17, 2020 | 86.39 | 87.48 | 82.57 | 86.42 | 279,265 | +1.85(+2.19%) |
Mar 16, 2020 | 86.47 | 91.67 | 84.57 | 84.57 | 262,895 | -11.87(-12.31%) |
Mar 13, 2020 | 96.34 | 96.62 | 89.96 | 96.45 | 278,239 | +8.30(+9.42%) |
Mar 12, 2020 | 92.93 | 92.93 | 85.85 | 88.14 | 201,594 | -10.66(-10.79%) |
Mar 11, 2020 | 102.02 | 102.78 | 97.72 | 98.81 | 345,951 | -8.16(-7.63%) |
Mar 10, 2020 | 110.64 | 111.11 | 104.02 | 106.97 | 784,791 | +4.58(+4.48%) |
Mar 09, 2020 | 102.75 | 106.71 | 100.42 | 102.39 | 509,285 | -18.22(-15.11%) |
Mar 06, 2020 | 125.08 | 125.72 | 119.85 | 120.61 | 393,751 | -8.73(-6.75%) |
Mar 05, 2020 | 129.28 | 130.84 | 128.22 | 129.34 | 237,412 | -0.53(-0.41%) |
Mar 04, 2020 | 130.42 | 131.91 | 128.53 | 129.87 | 242,407 | +0.41(+0.32%) |
Mar 03, 2020 | 133.18 | 133.99 | 128.57 | 129.46 | 221,237 | -3.85(-2.89%) |
Mar 02, 2020 | 131.23 | 133.60 | 129.54 | 133.31 | 235,616 | +4.69(+3.65%) |
Feb 28, 2020 | 125.72 | 129.05 | 125.42 | 128.62 | 201,877 | -1.11(-0.85%) |
Feb 27, 2020 | 132.02 | 133.42 | 129.38 | 129.72 | 158,688 | -4.01(-3.00%) |
Feb 26, 2020 | 135.57 | 136.75 | 133.42 | 133.73 | 178,233 | -0.57(-0.42%) |
Feb 25, 2020 | 138.29 | 138.64 | 133.54 | 134.30 | 222,012 | -4.07(-2.94%) |
Feb 24, 2020 | 139.15 | 139.73 | 137.87 | 138.37 | 176,959 | -6.40(-4.42%) |
Feb 21, 2020 | 146.18 | 146.50 | 144.77 | 144.77 | 171,224 | -2.28(-1.55%) |
Feb 20, 2020 | 146.29 | 147.32 | 145.97 | 147.04 | 341,006 | +0.62(+0.43%) |
Feb 19, 2020 | 145.84 | 146.76 | 145.04 | 146.42 | 154,979 | +2.21(+1.53%) |
Feb 18, 2020 | 144.11 | 145.22 | 143.52 | 144.21 | 130,978 | -3.20(-2.17%) |
Feb 14, 2020 | 148.69 | 149.30 | 146.65 | 147.41 | 57,433 | -1.27(-0.86%) |
Feb 13, 2020 | 148.76 | 149.48 | 147.76 | 148.68 | 137,007 | -2.41(-1.59%) |
Feb 12, 2020 | 150.34 | 151.45 | 149.66 | 151.09 | 149,047 | +3.25(+2.19%) |
Feb 11, 2020 | 148.69 | 149.22 | 147.25 | 147.84 | 101,226 | +2.12(+1.45%) |
Feb 10, 2020 | 145.69 | 146.92 | 144.61 | 145.72 | 59,272 | +0.64(+0.44%) |
Feb 07, 2020 | 146.60 | 146.60 | 144.34 | 145.08 | 71,952 | -3.42(-2.30%) |
Feb 06, 2020 | 149.01 | 149.28 | 147.61 | 148.50 | 182,221 | +1.13(+0.77%) |
Feb 05, 2020 | 146.49 | 147.51 | 146.10 | 147.37 | 220,495 | +5.58(+3.93%) |
Feb 04, 2020 | 141.63 | 143.22 | 141.42 | 141.79 | 200,981 | +2.84(+2.04%) |