Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 110.03 | 110.03 | 107.60 | 108.50 | 711,855 | -0.56(-0.51%) |
Apr 29, 2020 | 107.90 | 109.55 | 107.77 | 109.06 | 624,764 | +2.10(+1.96%) |
Apr 28, 2020 | 109.13 | 109.14 | 106.85 | 106.96 | 757,685 | +0.00(+0.00%) |
Apr 27, 2020 | 106.58 | 107.47 | 106.26 | 106.96 | 718,164 | +0.34(+0.32%) |
Apr 24, 2020 | 106.40 | 106.69 | 105.21 | 106.62 | 781,943 | +1.23(+1.16%) |
Apr 23, 2020 | 105.47 | 108.34 | 105.37 | 105.39 | 1,003,215 | -1.79(-1.67%) |
Apr 22, 2020 | 107.44 | 107.66 | 106.54 | 107.18 | 1,088,756 | +1.01(+0.95%) |
Apr 21, 2020 | 108.86 | 109.10 | 104.88 | 106.17 | 1,826,237 | -6.00(-5.35%) |
Apr 20, 2020 | 110.99 | 113.62 | 110.97 | 112.18 | 1,004,541 | -0.78(-0.69%) |
Apr 17, 2020 | 112.55 | 113.21 | 111.65 | 112.95 | 774,841 | +3.78(+3.46%) |
Apr 16, 2020 | 110.23 | 110.35 | 108.20 | 109.17 | 757,511 | +0.58(+0.53%) |
Apr 15, 2020 | 107.54 | 109.88 | 107.23 | 108.60 | 1,250,620 | -4.28(-3.80%) |
Apr 14, 2020 | 114.03 | 115.41 | 112.41 | 112.88 | 1,213,696 | +0.87(+0.78%) |
Apr 13, 2020 | 109.93 | 112.25 | 109.80 | 112.01 | 1,158,935 | +0.89(+0.80%) |
Apr 09, 2020 | 109.91 | 111.47 | 109.21 | 111.12 | 1,498,769 | +5.85(+5.56%) |
Apr 08, 2020 | 104.41 | 105.90 | 103.39 | 105.28 | 1,327,007 | +2.92(+2.85%) |
Apr 07, 2020 | 104.52 | 104.57 | 102.10 | 102.36 | 1,015,430 | -0.17(-0.16%) |
Apr 06, 2020 | 99.54 | 102.59 | 99.45 | 102.52 | 1,368,293 | +6.24(+6.48%) |
Apr 03, 2020 | 95.89 | 96.61 | 95.03 | 96.28 | 1,042,518 | +0.18(+0.19%) |
Apr 02, 2020 | 95.04 | 97.08 | 94.47 | 96.10 | 1,121,740 | -0.49(-0.51%) |
Apr 01, 2020 | 98.05 | 98.80 | 95.96 | 96.59 | 1,169,598 | -4.55(-4.50%) |
Mar 31, 2020 | 101.72 | 103.65 | 100.87 | 101.14 | 1,244,324 | -2.20(-2.13%) |
Mar 30, 2020 | 102.59 | 103.55 | 101.45 | 103.34 | 661,084 | +2.40(+2.38%) |
Mar 27, 2020 | 101.15 | 103.40 | 99.59 | 100.94 | 962,761 | -4.55(-4.31%) |
Mar 26, 2020 | 100.31 | 105.56 | 100.31 | 105.49 | 2,161,449 | +8.10(+8.32%) |
Mar 25, 2020 | 95.61 | 99.76 | 93.82 | 97.39 | 1,105,926 | +0.39(+0.41%) |
Mar 24, 2020 | 97.95 | 98.37 | 94.98 | 96.99 | 1,756,777 | +7.00(+7.78%) |
Mar 23, 2020 | 89.69 | 92.43 | 88.91 | 89.99 | 2,157,658 | +3.68(+4.26%) |
Mar 20, 2020 | 88.36 | 90.63 | 85.85 | 86.31 | 1,499,316 | +0.16(+0.18%) |
Mar 19, 2020 | 84.66 | 88.03 | 83.19 | 86.16 | 1,916,192 | -2.58(-2.91%) |
Mar 18, 2020 | 87.16 | 89.75 | 85.33 | 88.74 | 1,165,994 | -5.50(-5.84%) |
Mar 17, 2020 | 89.42 | 94.27 | 87.26 | 94.24 | 1,706,045 | +5.01(+5.61%) |
Mar 16, 2020 | 85.52 | 94.37 | 85.51 | 89.23 | 1,468,986 | -9.94(-10.02%) |
Mar 13, 2020 | 98.59 | 99.35 | 91.74 | 99.17 | 1,988,126 | +6.32(+6.81%) |
Mar 12, 2020 | 96.86 | 98.62 | 92.15 | 92.85 | 1,907,742 | -10.23(-9.93%) |
Mar 11, 2020 | 105.54 | 106.19 | 101.60 | 103.08 | 1,777,144 | -4.92(-4.55%) |
Mar 10, 2020 | 107.53 | 108.53 | 104.13 | 107.99 | 1,662,741 | +5.94(+5.82%) |
Mar 09, 2020 | 103.98 | 106.35 | 101.19 | 102.05 | 1,717,284 | -9.14(-8.22%) |
Mar 06, 2020 | 110.08 | 112.03 | 109.54 | 111.20 | 1,372,033 | +0.19(+0.17%) |
Mar 05, 2020 | 112.16 | 113.33 | 110.03 | 111.01 | 1,524,304 | -4.01(-3.49%) |
Mar 04, 2020 | 114.39 | 115.10 | 112.90 | 115.02 | 917,942 | +1.70(+1.50%) |
Mar 03, 2020 | 116.46 | 118.20 | 112.54 | 113.31 | 990,976 | -2.50(-2.16%) |
Mar 02, 2020 | 113.61 | 115.92 | 111.53 | 115.81 | 1,017,814 | +2.71(+2.40%) |
Feb 28, 2020 | 110.95 | 113.67 | 110.19 | 113.10 | 1,523,243 | -1.13(-0.99%) |
Feb 27, 2020 | 114.78 | 117.40 | 113.98 | 114.24 | 1,727,673 | -1.91(-1.65%) |
Feb 26, 2020 | 117.78 | 118.82 | 115.97 | 116.15 | 877,093 | -0.80(-0.69%) |
Feb 25, 2020 | 119.83 | 120.01 | 116.75 | 116.95 | 914,834 | -2.87(-2.40%) |
Feb 24, 2020 | 119.29 | 120.74 | 119.21 | 119.83 | 739,105 | -5.23(-4.18%) |
Feb 21, 2020 | 125.62 | 125.81 | 124.42 | 125.06 | 414,406 | -1.65(-1.30%) |
Feb 20, 2020 | 127.09 | 127.59 | 125.97 | 126.70 | 572,446 | -1.16(-0.91%) |
Feb 19, 2020 | 126.76 | 128.06 | 126.72 | 127.86 | 545,783 | +1.77(+1.41%) |
Feb 18, 2020 | 125.43 | 126.32 | 125.40 | 126.09 | 499,289 | +0.29(+0.23%) |
Feb 14, 2020 | 125.40 | 126.19 | 125.19 | 125.80 | 316,623 | -0.01(-0.01%) |
Feb 13, 2020 | 124.73 | 126.03 | 124.73 | 125.81 | 399,669 | -0.65(-0.51%) |
Feb 12, 2020 | 126.67 | 126.78 | 125.95 | 126.46 | 507,808 | +1.47(+1.18%) |
Feb 11, 2020 | 124.94 | 125.69 | 124.65 | 124.98 | 496,149 | +1.21(+0.98%) |
Feb 10, 2020 | 123.27 | 123.90 | 123.27 | 123.77 | 416,508 | +0.16(+0.13%) |
Feb 07, 2020 | 124.43 | 124.50 | 123.23 | 123.62 | 558,952 | -1.31(-1.05%) |
Feb 06, 2020 | 124.56 | 125.31 | 124.20 | 124.93 | 543,890 | -0.85(-0.68%) |
Feb 05, 2020 | 125.84 | 125.85 | 124.76 | 125.78 | 725,113 | +1.78(+1.43%) |
Feb 04, 2020 | 123.44 | 124.55 | 123.27 | 124.00 | 457,086 | +2.60(+2.14%) |