Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 105.62 | 106.81 | 104.14 | 104.56 | 421,565 | -2.22(-2.08%) |
Apr 29, 2020 | 108.99 | 110.16 | 106.18 | 106.79 | 416,218 | -0.50(-0.47%) |
Apr 28, 2020 | 110.02 | 110.63 | 107.10 | 107.29 | 343,399 | -0.42(-0.39%) |
Apr 27, 2020 | 108.37 | 110.31 | 107.61 | 107.71 | 349,694 | +0.06(+0.05%) |
Apr 24, 2020 | 106.86 | 108.29 | 105.80 | 107.65 | 481,377 | +0.87(+0.82%) |
Apr 23, 2020 | 106.71 | 109.20 | 105.91 | 106.78 | 321,983 | +0.46(+0.43%) |
Apr 22, 2020 | 110.54 | 110.54 | 106.20 | 106.32 | 366,369 | -2.10(-1.93%) |
Apr 21, 2020 | 105.29 | 109.11 | 104.91 | 108.41 | 449,300 | +0.65(+0.60%) |
Apr 20, 2020 | 106.33 | 112.00 | 105.64 | 107.77 | 517,133 | +1.81(+1.71%) |
Apr 17, 2020 | 105.74 | 106.81 | 98.44 | 105.95 | 753,167 | +5.25(+5.21%) |
Apr 16, 2020 | 101.18 | 101.70 | 99.02 | 100.71 | 450,870 | +0.48(+0.48%) |
Apr 15, 2020 | 103.45 | 103.45 | 97.93 | 100.23 | 398,830 | -5.00(-4.75%) |
Apr 14, 2020 | 102.78 | 105.57 | 100.96 | 105.23 | 312,986 | +4.09(+4.05%) |
Apr 13, 2020 | 102.88 | 102.95 | 99.02 | 101.14 | 328,469 | -2.50(-2.41%) |
Apr 09, 2020 | 99.21 | 105.17 | 98.12 | 103.63 | 306,210 | +5.85(+5.99%) |
Apr 08, 2020 | 101.18 | 101.52 | 96.66 | 97.78 | 329,915 | -1.90(-1.91%) |
Apr 07, 2020 | 96.40 | 101.76 | 95.60 | 99.68 | 511,820 | +4.69(+4.94%) |
Apr 06, 2020 | 82.17 | 95.61 | 82.17 | 94.99 | 462,518 | +12.05(+14.53%) |
Apr 03, 2020 | 81.72 | 83.66 | 79.79 | 82.94 | 394,049 | +0.38(+0.46%) |
Apr 02, 2020 | 81.33 | 83.62 | 79.61 | 82.55 | 284,439 | +1.35(+1.66%) |
Apr 01, 2020 | 80.74 | 81.69 | 78.23 | 81.20 | 426,637 | -1.39(-1.68%) |
Mar 31, 2020 | 81.64 | 85.12 | 80.47 | 82.59 | 394,828 | -0.10(-0.12%) |
Mar 30, 2020 | 81.90 | 84.45 | 79.97 | 82.69 | 486,634 | +1.37(+1.69%) |
Mar 27, 2020 | 82.84 | 84.09 | 79.25 | 81.32 | 560,841 | -5.38(-6.20%) |
Mar 26, 2020 | 83.26 | 88.99 | 81.16 | 86.70 | 469,193 | +3.98(+4.82%) |
Mar 25, 2020 | 85.35 | 88.01 | 80.26 | 82.71 | 607,884 | -2.72(-3.19%) |
Mar 24, 2020 | 81.74 | 85.52 | 77.10 | 85.43 | 862,479 | +5.65(+7.08%) |
Mar 23, 2020 | 90.91 | 90.91 | 77.80 | 79.78 | 766,320 | -11.73(-12.82%) |
Mar 20, 2020 | 99.11 | 100.02 | 90.07 | 91.51 | 866,030 | -6.83(-6.95%) |
Mar 19, 2020 | 93.19 | 106.71 | 92.11 | 98.35 | 962,391 | +4.75(+5.07%) |
Mar 18, 2020 | 98.56 | 109.39 | 89.85 | 93.60 | 1,043,224 | -8.30(-8.15%) |
Mar 17, 2020 | 93.82 | 108.60 | 93.02 | 101.90 | 1,150,797 | +9.11(+9.82%) |
Mar 16, 2020 | 93.45 | 103.08 | 90.87 | 92.79 | 1,016,990 | -5.56(-5.65%) |
Mar 13, 2020 | 93.46 | 98.39 | 92.45 | 98.35 | 632,337 | +7.19(+7.88%) |
Mar 12, 2020 | 95.95 | 98.90 | 90.91 | 91.16 | 722,635 | -9.16(-9.13%) |
Mar 11, 2020 | 103.94 | 104.57 | 99.66 | 100.33 | 748,304 | -5.40(-5.11%) |
Mar 10, 2020 | 111.20 | 112.59 | 103.56 | 105.73 | 1,101,526 | -3.70(-3.38%) |
Mar 09, 2020 | 100.61 | 113.16 | 100.61 | 109.43 | 1,296,103 | +4.75(+4.54%) |
Mar 06, 2020 | 100.38 | 104.98 | 100.02 | 104.68 | 852,343 | +2.30(+2.25%) |
Mar 05, 2020 | 101.29 | 102.89 | 100.46 | 102.38 | 627,635 | -0.08(-0.08%) |
Mar 04, 2020 | 99.32 | 102.72 | 98.36 | 102.46 | 449,203 | +4.05(+4.12%) |
Mar 03, 2020 | 98.54 | 101.60 | 98.00 | 98.41 | 599,601 | -0.21(-0.21%) |
Mar 02, 2020 | 96.01 | 98.79 | 94.78 | 98.61 | 427,501 | +3.15(+3.30%) |
Feb 28, 2020 | 91.69 | 95.86 | 91.61 | 95.46 | 592,708 | +1.81(+1.93%) |
Feb 27, 2020 | 94.19 | 95.72 | 92.66 | 93.65 | 525,537 | -1.97(-2.06%) |
Feb 26, 2020 | 98.28 | 98.86 | 94.64 | 95.62 | 226,130 | -2.14(-2.19%) |
Feb 25, 2020 | 99.62 | 99.62 | 97.66 | 97.76 | 389,648 | -1.82(-1.83%) |
Feb 24, 2020 | 99.50 | 100.24 | 98.09 | 99.58 | 297,738 | -1.83(-1.81%) |
Feb 21, 2020 | 102.19 | 102.19 | 100.98 | 101.41 | 275,875 | -0.75(-0.74%) |
Feb 20, 2020 | 103.86 | 104.03 | 99.26 | 102.17 | 360,238 | -2.21(-2.12%) |
Feb 19, 2020 | 104.60 | 105.28 | 104.15 | 104.38 | 292,644 | +0.14(+0.13%) |
Feb 18, 2020 | 102.99 | 104.75 | 102.98 | 104.24 | 201,785 | +1.36(+1.32%) |
Feb 14, 2020 | 103.37 | 104.10 | 102.51 | 102.88 | 298,243 | -0.38(-0.37%) |
Feb 13, 2020 | 102.53 | 104.03 | 102.25 | 103.26 | 270,544 | +0.36(+0.35%) |
Feb 12, 2020 | 103.84 | 103.84 | 102.35 | 102.90 | 247,984 | -0.53(-0.51%) |
Feb 11, 2020 | 102.99 | 103.79 | 102.03 | 103.43 | 258,888 | +0.42(+0.41%) |
Feb 10, 2020 | 103.48 | 104.72 | 102.67 | 103.01 | 265,773 | -0.91(-0.88%) |
Feb 07, 2020 | 103.06 | 104.21 | 102.09 | 103.92 | 246,765 | +0.79(+0.77%) |
Feb 06, 2020 | 104.89 | 104.93 | 102.74 | 103.12 | 277,144 | -1.36(-1.30%) |
Feb 05, 2020 | 104.33 | 104.86 | 102.87 | 104.49 | 481,174 | +0.99(+0.96%) |
Feb 04, 2020 | 102.11 | 103.99 | 101.76 | 103.50 | 635,401 | +2.40(+2.37%) |