Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 105.62 | 106.81 | 104.14 | 104.57 | 421,550 | -2.22(-2.08%) |
Apr 29, 2020 | 108.99 | 110.17 | 106.18 | 106.79 | 416,203 | -0.50(-0.47%) |
Apr 28, 2020 | 110.02 | 110.64 | 107.10 | 107.29 | 343,387 | -0.42(-0.39%) |
Apr 27, 2020 | 108.38 | 110.31 | 107.61 | 107.71 | 349,682 | +0.06(+0.05%) |
Apr 24, 2020 | 106.87 | 108.30 | 105.80 | 107.65 | 481,360 | +0.87(+0.82%) |
Apr 23, 2020 | 106.71 | 109.21 | 105.91 | 106.78 | 321,972 | +0.46(+0.43%) |
Apr 22, 2020 | 110.54 | 110.54 | 106.20 | 106.32 | 366,356 | -2.10(-1.93%) |
Apr 21, 2020 | 105.29 | 109.11 | 104.91 | 108.42 | 449,284 | +0.65(+0.60%) |
Apr 20, 2020 | 106.33 | 112.00 | 105.64 | 107.77 | 517,115 | +1.81(+1.71%) |
Apr 17, 2020 | 105.74 | 106.81 | 98.45 | 105.96 | 753,140 | +5.25(+5.21%) |
Apr 16, 2020 | 101.18 | 101.71 | 99.03 | 100.71 | 450,854 | +0.48(+0.48%) |
Apr 15, 2020 | 103.45 | 103.45 | 97.93 | 100.23 | 398,816 | -5.00(-4.76%) |
Apr 14, 2020 | 102.79 | 105.58 | 100.97 | 105.23 | 312,975 | +4.09(+4.05%) |
Apr 13, 2020 | 102.88 | 102.95 | 99.03 | 101.14 | 328,457 | -2.50(-2.41%) |
Apr 09, 2020 | 99.21 | 105.17 | 98.13 | 103.64 | 306,199 | +5.86(+5.99%) |
Apr 08, 2020 | 101.18 | 101.52 | 96.67 | 97.78 | 329,903 | -1.90(-1.91%) |
Apr 07, 2020 | 96.40 | 101.77 | 95.60 | 99.68 | 511,802 | +4.69(+4.94%) |
Apr 06, 2020 | 82.18 | 95.61 | 82.18 | 94.99 | 462,502 | +12.05(+14.53%) |
Apr 03, 2020 | 81.73 | 83.66 | 79.80 | 82.94 | 394,035 | +0.38(+0.46%) |
Apr 02, 2020 | 81.33 | 83.62 | 79.61 | 82.56 | 284,429 | +1.35(+1.66%) |
Apr 01, 2020 | 80.75 | 81.70 | 78.23 | 81.21 | 426,622 | -1.39(-1.68%) |
Mar 31, 2020 | 81.65 | 85.12 | 80.47 | 82.60 | 394,814 | -0.10(-0.12%) |
Mar 30, 2020 | 81.90 | 84.46 | 79.97 | 82.69 | 486,617 | +1.37(+1.69%) |
Mar 27, 2020 | 82.84 | 84.09 | 79.25 | 81.32 | 560,821 | -5.38(-6.20%) |
Mar 26, 2020 | 83.26 | 88.99 | 81.16 | 86.70 | 469,176 | +3.98(+4.82%) |
Mar 25, 2020 | 85.35 | 88.01 | 80.27 | 82.71 | 607,863 | -2.72(-3.19%) |
Mar 24, 2020 | 81.75 | 85.52 | 77.10 | 85.44 | 862,449 | +5.65(+7.08%) |
Mar 23, 2020 | 90.91 | 90.91 | 77.80 | 79.79 | 766,293 | -11.73(-12.82%) |
Mar 20, 2020 | 99.11 | 100.03 | 90.08 | 91.52 | 865,999 | -6.83(-6.95%) |
Mar 19, 2020 | 93.19 | 106.71 | 92.11 | 98.35 | 962,357 | +4.75(+5.07%) |
Mar 18, 2020 | 98.57 | 109.39 | 89.85 | 93.60 | 1,043,187 | -8.30(-8.15%) |
Mar 17, 2020 | 93.83 | 108.60 | 93.02 | 101.91 | 1,150,756 | +9.12(+9.82%) |
Mar 16, 2020 | 93.46 | 103.08 | 90.87 | 92.79 | 1,016,954 | -5.56(-5.65%) |
Mar 13, 2020 | 93.46 | 98.39 | 92.46 | 98.35 | 632,315 | +7.19(+7.88%) |
Mar 12, 2020 | 95.95 | 98.90 | 90.91 | 91.16 | 722,609 | -9.16(-9.13%) |
Mar 11, 2020 | 103.94 | 104.58 | 99.66 | 100.33 | 748,277 | -5.41(-5.11%) |
Mar 10, 2020 | 111.21 | 112.60 | 103.56 | 105.73 | 1,101,486 | -3.70(-3.38%) |
Mar 09, 2020 | 100.61 | 113.16 | 100.61 | 109.43 | 1,296,057 | +4.75(+4.54%) |
Mar 06, 2020 | 100.39 | 104.99 | 100.03 | 104.69 | 852,313 | +2.30(+2.25%) |
Mar 05, 2020 | 101.30 | 102.89 | 100.47 | 102.39 | 627,613 | -0.08(-0.08%) |
Mar 04, 2020 | 99.32 | 102.73 | 98.36 | 102.46 | 449,187 | +4.05(+4.12%) |
Mar 03, 2020 | 98.55 | 101.60 | 98.00 | 98.41 | 599,580 | -0.21(-0.21%) |
Mar 02, 2020 | 96.01 | 98.79 | 94.79 | 98.61 | 427,486 | +3.15(+3.30%) |
Feb 28, 2020 | 91.69 | 95.86 | 91.61 | 95.46 | 592,687 | +1.81(+1.93%) |
Feb 27, 2020 | 94.19 | 95.73 | 92.67 | 93.65 | 525,519 | -1.97(-2.06%) |
Feb 26, 2020 | 98.28 | 98.86 | 94.64 | 95.62 | 226,122 | -2.14(-2.19%) |
Feb 25, 2020 | 99.62 | 99.62 | 97.67 | 97.76 | 389,634 | -1.82(-1.83%) |
Feb 24, 2020 | 99.51 | 100.24 | 98.10 | 99.58 | 297,727 | -1.83(-1.81%) |
Feb 21, 2020 | 102.19 | 102.19 | 100.98 | 101.42 | 275,865 | -0.75(-0.74%) |
Feb 20, 2020 | 103.86 | 104.04 | 99.26 | 102.17 | 360,225 | -2.21(-2.12%) |
Feb 19, 2020 | 104.61 | 105.28 | 104.16 | 104.38 | 292,634 | +0.14(+0.13%) |
Feb 18, 2020 | 102.99 | 104.75 | 102.98 | 104.25 | 201,778 | +1.36(+1.32%) |
Feb 14, 2020 | 103.37 | 104.11 | 102.51 | 102.88 | 298,233 | -0.38(-0.37%) |
Feb 13, 2020 | 102.53 | 104.03 | 102.26 | 103.27 | 270,535 | +0.36(+0.35%) |
Feb 12, 2020 | 103.84 | 103.84 | 102.36 | 102.90 | 247,975 | -0.53(-0.51%) |
Feb 11, 2020 | 102.99 | 103.79 | 102.03 | 103.43 | 258,879 | +0.42(+0.41%) |
Feb 10, 2020 | 103.48 | 104.72 | 102.68 | 103.01 | 265,764 | -0.91(-0.88%) |
Feb 07, 2020 | 103.06 | 104.22 | 102.09 | 103.92 | 246,757 | +0.79(+0.77%) |
Feb 06, 2020 | 104.89 | 104.93 | 102.75 | 103.13 | 277,135 | -1.36(-1.30%) |
Feb 05, 2020 | 104.33 | 104.86 | 102.87 | 104.49 | 481,157 | +0.99(+0.96%) |
Feb 04, 2020 | 102.11 | 103.99 | 101.77 | 103.50 | 635,379 | +2.40(+2.37%) |