Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 107.22 | 108.88 | 106.80 | 108.35 | 515,035 | +0.45(+0.42%) |
Apr 29, 2020 | 106.39 | 109.27 | 106.24 | 107.90 | 658,270 | +2.85(+2.71%) |
Apr 28, 2020 | 107.98 | 108.89 | 104.87 | 105.05 | 924,574 | -1.75(-1.63%) |
Apr 27, 2020 | 104.90 | 107.06 | 104.89 | 106.80 | 573,303 | +2.71(+2.60%) |
Apr 24, 2020 | 103.47 | 104.24 | 102.26 | 104.09 | 747,418 | +1.11(+1.08%) |
Apr 23, 2020 | 102.74 | 103.85 | 101.72 | 102.97 | 871,920 | +0.78(+0.77%) |
Apr 22, 2020 | 101.90 | 103.23 | 100.90 | 102.19 | 606,690 | +1.92(+1.91%) |
Apr 21, 2020 | 101.28 | 101.52 | 98.43 | 100.28 | 792,843 | -2.27(-2.21%) |
Apr 20, 2020 | 101.53 | 103.32 | 100.84 | 102.55 | 662,706 | -0.14(-0.14%) |
Apr 17, 2020 | 101.82 | 102.87 | 101.35 | 102.69 | 757,268 | +2.70(+2.70%) |
Apr 16, 2020 | 100.16 | 101.56 | 98.31 | 99.99 | 1,020,667 | +0.45(+0.45%) |
Apr 15, 2020 | 98.59 | 100.58 | 98.02 | 99.54 | 1,088,754 | -0.35(-0.36%) |
Apr 14, 2020 | 98.07 | 100.12 | 96.18 | 99.89 | 1,020,090 | +4.07(+4.25%) |
Apr 13, 2020 | 98.32 | 98.91 | 94.63 | 95.82 | 537,834 | -3.10(-3.13%) |
Apr 09, 2020 | 95.76 | 99.35 | 94.71 | 98.92 | 1,361,112 | +3.56(+3.73%) |
Apr 08, 2020 | 94.72 | 96.52 | 93.00 | 95.36 | 1,024,562 | +1.25(+1.33%) |
Apr 07, 2020 | 94.39 | 96.68 | 92.87 | 94.11 | 1,008,368 | +2.01(+2.18%) |
Apr 06, 2020 | 90.25 | 92.76 | 89.24 | 92.10 | 1,205,801 | +5.81(+6.73%) |
Apr 03, 2020 | 85.33 | 88.23 | 85.11 | 86.29 | 601,381 | +0.27(+0.31%) |
Apr 02, 2020 | 84.44 | 87.74 | 84.42 | 86.02 | 839,433 | +0.73(+0.85%) |
Apr 01, 2020 | 85.71 | 86.86 | 84.14 | 85.29 | 1,202,308 | -3.28(-3.70%) |
Mar 31, 2020 | 89.25 | 90.84 | 87.45 | 88.57 | 1,072,086 | -1.97(-2.18%) |
Mar 30, 2020 | 86.22 | 90.95 | 84.60 | 90.54 | 1,109,214 | +5.02(+5.86%) |
Mar 27, 2020 | 88.64 | 88.73 | 85.28 | 85.53 | 1,014,223 | -5.01(-5.53%) |
Mar 26, 2020 | 88.66 | 91.35 | 87.30 | 90.53 | 1,401,091 | +2.79(+3.18%) |
Mar 25, 2020 | 87.96 | 89.99 | 83.02 | 87.74 | 2,033,087 | -0.83(-0.94%) |
Mar 24, 2020 | 82.04 | 88.62 | 81.26 | 88.57 | 932,605 | +9.87(+12.54%) |
Mar 23, 2020 | 83.93 | 83.93 | 76.50 | 78.70 | 1,334,911 | -6.08(-7.17%) |
Mar 20, 2020 | 87.65 | 91.23 | 83.88 | 84.78 | 1,232,849 | -2.49(-2.86%) |
Mar 19, 2020 | 93.48 | 93.66 | 86.43 | 87.27 | 1,427,001 | -6.97(-7.39%) |
Mar 18, 2020 | 92.95 | 97.86 | 89.47 | 94.24 | 1,630,164 | -3.66(-3.74%) |
Mar 17, 2020 | 94.91 | 100.07 | 91.19 | 97.90 | 2,293,961 | +4.85(+5.21%) |
Mar 16, 2020 | 86.25 | 96.60 | 85.37 | 93.06 | 1,664,442 | -3.78(-3.91%) |
Mar 13, 2020 | 93.04 | 96.89 | 88.84 | 96.84 | 2,021,272 | +7.44(+8.33%) |
Mar 12, 2020 | 84.99 | 92.56 | 84.49 | 89.39 | 2,898,368 | -1.33(-1.46%) |
Mar 11, 2020 | 90.01 | 91.78 | 88.56 | 90.72 | 1,740,188 | -1.69(-1.83%) |
Mar 10, 2020 | 87.88 | 93.11 | 87.13 | 92.41 | 2,050,899 | +7.40(+8.71%) |
Mar 09, 2020 | 87.04 | 88.92 | 84.75 | 85.01 | 1,336,880 | -8.21(-8.81%) |
Mar 06, 2020 | 91.10 | 93.80 | 88.75 | 93.22 | 1,380,199 | -0.96(-1.02%) |
Mar 05, 2020 | 96.19 | 96.86 | 92.60 | 94.18 | 1,182,684 | -4.42(-4.48%) |
Mar 04, 2020 | 97.07 | 98.65 | 95.72 | 98.60 | 1,265,783 | +3.37(+3.54%) |
Mar 03, 2020 | 98.93 | 99.13 | 94.87 | 95.23 | 2,677,357 | -3.46(-3.51%) |
Mar 02, 2020 | 98.00 | 99.58 | 96.21 | 98.69 | 2,614,906 | +1.76(+1.81%) |
Feb 28, 2020 | 98.51 | 100.40 | 95.59 | 96.93 | 3,281,903 | -3.09(-3.09%) |
Feb 27, 2020 | 102.44 | 103.81 | 100.03 | 100.03 | 1,424,244 | -4.50(-4.31%) |
Feb 26, 2020 | 105.82 | 107.16 | 104.50 | 104.53 | 1,804,196 | +0.08(+0.08%) |
Feb 25, 2020 | 108.46 | 109.27 | 104.33 | 104.45 | 889,334 | -3.71(-3.43%) |
Feb 24, 2020 | 108.08 | 109.48 | 107.33 | 108.16 | 608,644 | -2.94(-2.65%) |
Feb 21, 2020 | 112.50 | 112.50 | 110.63 | 111.10 | 621,843 | -1.64(-1.46%) |
Feb 20, 2020 | 114.03 | 114.03 | 109.66 | 112.74 | 1,620,809 | -1.39(-1.22%) |
Feb 19, 2020 | 114.55 | 114.81 | 113.38 | 114.14 | 597,415 | +0.34(+0.30%) |
Feb 18, 2020 | 113.40 | 113.94 | 113.03 | 113.79 | 686,575 | +0.21(+0.19%) |
Feb 14, 2020 | 114.06 | 114.98 | 112.96 | 113.58 | 682,132 | -0.08(-0.07%) |
Feb 13, 2020 | 114.00 | 115.00 | 113.50 | 113.66 | 755,175 | -0.98(-0.86%) |
Feb 12, 2020 | 111.81 | 114.92 | 111.37 | 114.65 | 1,227,480 | +3.36(+3.02%) |
Feb 11, 2020 | 110.77 | 111.35 | 110.19 | 111.29 | 619,096 | +1.46(+1.33%) |
Feb 10, 2020 | 109.54 | 110.42 | 109.17 | 109.83 | 1,022,054 | +0.36(+0.33%) |
Feb 07, 2020 | 110.64 | 111.65 | 109.17 | 109.47 | 729,072 | -1.75(-1.57%) |
Feb 06, 2020 | 112.52 | 112.98 | 111.08 | 111.21 | 924,953 | -0.90(-0.80%) |
Feb 05, 2020 | 109.52 | 112.92 | 109.52 | 112.11 | 1,588,103 | +3.12(+2.86%) |
Feb 04, 2020 | 109.59 | 109.98 | 107.56 | 108.99 | 1,109,814 | +0.84(+0.78%) |