Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 103.69 | 104.66 | 101.37 | 103.10 | 664,634 | -3.52(-3.30%) |
Apr 29, 2020 | 108.68 | 111.65 | 104.77 | 106.62 | 920,775 | -0.49(-0.45%) |
Apr 28, 2020 | 108.69 | 111.52 | 106.98 | 107.10 | 685,836 | +0.63(+0.60%) |
Apr 27, 2020 | 101.77 | 106.70 | 100.64 | 106.47 | 503,997 | +5.10(+5.03%) |
Apr 24, 2020 | 100.90 | 101.98 | 99.12 | 101.37 | 428,940 | +1.69(+1.70%) |
Apr 23, 2020 | 99.46 | 101.74 | 99.16 | 99.68 | 529,111 | +1.27(+1.29%) |
Apr 22, 2020 | 97.56 | 99.25 | 96.64 | 98.41 | 460,123 | +1.97(+2.04%) |
Apr 21, 2020 | 95.97 | 96.88 | 95.09 | 96.44 | 542,329 | -1.53(-1.56%) |
Apr 20, 2020 | 100.72 | 100.72 | 97.51 | 97.97 | 396,954 | -4.16(-4.08%) |
Apr 17, 2020 | 100.16 | 102.73 | 99.33 | 102.13 | 434,187 | +4.37(+4.47%) |
Apr 16, 2020 | 100.55 | 101.19 | 94.94 | 97.76 | 577,977 | -2.15(-2.15%) |
Apr 15, 2020 | 99.76 | 101.45 | 98.73 | 99.91 | 455,922 | -3.32(-3.21%) |
Apr 14, 2020 | 103.67 | 105.41 | 102.63 | 103.23 | 402,833 | +1.63(+1.61%) |
Apr 13, 2020 | 106.61 | 107.38 | 100.89 | 101.59 | 621,445 | -5.84(-5.43%) |
Apr 09, 2020 | 103.61 | 108.96 | 103.61 | 107.43 | 737,422 | +4.50(+4.37%) |
Apr 08, 2020 | 98.59 | 103.39 | 97.47 | 102.93 | 582,829 | +5.65(+5.81%) |
Apr 07, 2020 | 96.66 | 100.51 | 94.05 | 97.28 | 740,669 | +3.49(+3.72%) |
Apr 06, 2020 | 92.42 | 95.40 | 91.21 | 93.79 | 707,709 | +6.36(+7.27%) |
Apr 03, 2020 | 88.54 | 92.07 | 87.13 | 87.43 | 886,255 | -2.14(-2.39%) |
Apr 02, 2020 | 88.71 | 94.17 | 87.78 | 89.56 | 850,866 | -0.03(-0.03%) |
Apr 01, 2020 | 91.54 | 93.24 | 88.89 | 89.59 | 866,414 | -5.55(-5.83%) |
Mar 31, 2020 | 96.16 | 97.55 | 94.27 | 95.14 | 1,317,238 | -2.71(-2.77%) |
Mar 30, 2020 | 94.30 | 98.15 | 91.18 | 97.85 | 703,829 | +4.17(+4.45%) |
Mar 27, 2020 | 91.85 | 95.54 | 90.37 | 93.68 | 581,735 | -1.57(-1.65%) |
Mar 26, 2020 | 92.20 | 100.16 | 91.65 | 95.25 | 761,901 | +3.95(+4.33%) |
Mar 25, 2020 | 89.91 | 93.35 | 87.12 | 91.30 | 1,204,759 | +0.93(+1.03%) |
Mar 24, 2020 | 77.02 | 92.41 | 75.72 | 90.37 | 1,065,100 | +16.82(+22.87%) |
Mar 23, 2020 | 83.68 | 84.15 | 71.88 | 73.55 | 991,094 | -11.25(-13.27%) |
Mar 20, 2020 | 96.58 | 96.58 | 82.20 | 84.80 | 970,737 | -11.44(-11.89%) |
Mar 19, 2020 | 97.55 | 98.73 | 90.68 | 96.24 | 684,767 | -2.25(-2.29%) |
Mar 18, 2020 | 91.28 | 98.86 | 91.14 | 98.49 | 784,548 | -1.17(-1.17%) |
Mar 17, 2020 | 92.78 | 100.83 | 89.52 | 99.66 | 910,371 | +9.06(+10.00%) |
Mar 16, 2020 | 87.32 | 97.18 | 87.32 | 90.60 | 899,018 | -8.47(-8.55%) |
Mar 13, 2020 | 102.20 | 103.13 | 92.79 | 99.07 | 839,999 | +1.74(+1.78%) |
Mar 12, 2020 | 97.52 | 100.94 | 93.58 | 97.33 | 1,230,667 | -6.28(-6.06%) |
Mar 11, 2020 | 109.02 | 109.63 | 103.11 | 103.61 | 1,165,186 | -8.80(-7.83%) |
Mar 10, 2020 | 110.98 | 112.70 | 106.53 | 112.41 | 988,453 | +4.58(+4.24%) |
Mar 09, 2020 | 106.49 | 110.23 | 105.17 | 107.83 | 1,113,395 | -5.01(-4.44%) |
Mar 06, 2020 | 107.80 | 113.52 | 107.80 | 112.84 | 859,058 | +1.59(+1.43%) |
Mar 05, 2020 | 109.75 | 112.89 | 109.07 | 111.25 | 1,118,080 | -2.47(-2.17%) |
Mar 04, 2020 | 112.97 | 113.79 | 109.39 | 113.72 | 681,769 | +3.55(+3.22%) |
Mar 03, 2020 | 111.31 | 114.25 | 109.08 | 110.17 | 868,448 | -1.37(-1.23%) |
Mar 02, 2020 | 106.63 | 111.58 | 104.76 | 111.54 | 1,023,518 | +5.13(+4.82%) |
Feb 28, 2020 | 103.64 | 107.23 | 102.88 | 106.41 | 1,078,527 | -0.56(-0.52%) |
Feb 27, 2020 | 108.83 | 111.88 | 106.96 | 106.97 | 939,576 | -4.42(-3.96%) |
Feb 26, 2020 | 113.99 | 115.49 | 111.37 | 111.38 | 991,652 | -1.56(-1.38%) |
Feb 25, 2020 | 118.84 | 118.84 | 112.67 | 112.94 | 957,436 | -5.49(-4.64%) |
Feb 24, 2020 | 119.93 | 120.81 | 117.78 | 118.44 | 860,566 | -6.06(-4.87%) |
Feb 21, 2020 | 126.35 | 126.49 | 124.03 | 124.50 | 591,769 | -2.62(-2.06%) |
Feb 20, 2020 | 126.52 | 127.69 | 126.07 | 127.12 | 280,053 | +0.00(+0.00%) |
Feb 19, 2020 | 126.55 | 127.68 | 126.16 | 127.12 | 530,002 | +0.73(+0.58%) |
Feb 18, 2020 | 128.03 | 128.35 | 125.75 | 126.38 | 415,630 | -2.00(-1.56%) |
Feb 14, 2020 | 128.27 | 128.97 | 127.48 | 128.38 | 341,612 | -0.03(-0.02%) |
Feb 13, 2020 | 129.47 | 129.66 | 127.42 | 128.41 | 383,195 | -1.55(-1.19%) |
Feb 12, 2020 | 128.31 | 131.05 | 128.12 | 129.96 | 820,261 | +2.05(+1.61%) |
Feb 11, 2020 | 127.48 | 128.62 | 126.86 | 127.91 | 282,506 | +0.91(+0.72%) |
Feb 10, 2020 | 125.93 | 127.09 | 125.63 | 127.00 | 201,207 | +0.37(+0.29%) |
Feb 07, 2020 | 128.11 | 128.63 | 126.08 | 126.62 | 352,049 | -2.46(-1.91%) |
Feb 06, 2020 | 130.71 | 131.13 | 128.39 | 129.09 | 503,440 | -1.13(-0.87%) |
Feb 05, 2020 | 128.89 | 130.31 | 128.49 | 130.22 | 807,864 | +3.03(+2.38%) |
Feb 04, 2020 | 125.76 | 128.11 | 125.76 | 127.19 | 741,854 | +2.67(+2.14%) |