Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 108.35 | 111.11 | 106.54 | 109.86 | 160,747 | +0.07(+0.06%) |
Apr 29, 2020 | 104.04 | 110.79 | 102.64 | 109.79 | 301,563 | +8.97(+8.90%) |
Apr 28, 2020 | 104.83 | 104.83 | 99.06 | 100.82 | 132,193 | -2.20(-2.14%) |
Apr 27, 2020 | 107.00 | 107.78 | 102.71 | 103.02 | 136,014 | -1.87(-1.78%) |
Apr 24, 2020 | 103.44 | 106.39 | 101.25 | 104.89 | 88,900 | +1.36(+1.31%) |
Apr 23, 2020 | 101.00 | 105.00 | 100.73 | 103.53 | 107,519 | +2.38(+2.35%) |
Apr 22, 2020 | 102.21 | 103.47 | 99.30 | 101.15 | 59,243 | +1.76(+1.77%) |
Apr 21, 2020 | 102.51 | 104.26 | 98.01 | 99.39 | 144,968 | -6.61(-6.24%) |
Apr 20, 2020 | 105.11 | 107.59 | 103.68 | 106.00 | 153,640 | -0.87(-0.81%) |
Apr 17, 2020 | 103.69 | 107.95 | 102.90 | 106.87 | 117,800 | +5.64(+5.57%) |
Apr 16, 2020 | 105.62 | 105.89 | 98.93 | 101.23 | 155,782 | -3.27(-3.13%) |
Apr 15, 2020 | 96.66 | 104.77 | 96.15 | 104.50 | 169,400 | +3.93(+3.91%) |
Apr 14, 2020 | 99.05 | 103.36 | 98.56 | 100.57 | 105,534 | +5.25(+5.51%) |
Apr 13, 2020 | 98.02 | 98.02 | 91.36 | 95.32 | 193,315 | -3.19(-3.24%) |
Apr 09, 2020 | 103.86 | 106.91 | 96.00 | 98.51 | 226,200 | -2.31(-2.29%) |
Apr 08, 2020 | 95.75 | 102.46 | 93.00 | 100.82 | 135,802 | +7.35(+7.86%) |
Apr 07, 2020 | 95.11 | 98.60 | 92.01 | 93.47 | 160,974 | +1.66(+1.81%) |
Apr 06, 2020 | 89.91 | 94.56 | 89.63 | 91.81 | 208,469 | +4.64(+5.32%) |
Apr 03, 2020 | 89.85 | 93.22 | 86.00 | 87.17 | 167,800 | -3.05(-3.38%) |
Apr 02, 2020 | 94.92 | 97.87 | 86.37 | 90.22 | 166,248 | -6.60(-6.82%) |
Apr 01, 2020 | 106.69 | 108.79 | 96.06 | 96.82 | 161,283 | -14.13(-12.74%) |
Mar 31, 2020 | 106.96 | 118.15 | 104.77 | 110.95 | 239,794 | +3.35(+3.11%) |
Mar 30, 2020 | 105.99 | 110.16 | 104.41 | 107.60 | 160,190 | +2.64(+2.52%) |
Mar 27, 2020 | 104.84 | 108.55 | 101.47 | 104.96 | 162,200 | -1.04(-0.98%) |
Mar 26, 2020 | 103.60 | 113.60 | 103.60 | 106.00 | 142,520 | +4.94(+4.89%) |
Mar 25, 2020 | 104.00 | 118.00 | 100.78 | 101.06 | 163,500 | -2.77(-2.67%) |
Mar 24, 2020 | 95.28 | 104.52 | 93.04 | 103.83 | 201,270 | +13.98(+15.56%) |
Mar 23, 2020 | 87.00 | 96.69 | 83.50 | 89.85 | 194,750 | +2.25(+2.57%) |
Mar 20, 2020 | 93.98 | 97.59 | 86.31 | 87.60 | 244,500 | -4.49(-4.88%) |
Mar 19, 2020 | 84.27 | 99.00 | 83.50 | 92.09 | 201,532 | +6.27(+7.31%) |
Mar 18, 2020 | 102.51 | 102.51 | 83.22 | 85.82 | 332,456 | -24.12(-21.94%) |
Mar 17, 2020 | 85.97 | 115.34 | 84.88 | 109.94 | 304,494 | +24.95(+29.36%) |
Mar 16, 2020 | 92.55 | 92.55 | 84.07 | 84.99 | 311,001 | -16.12(-15.94%) |
Mar 13, 2020 | 90.33 | 101.26 | 87.21 | 101.11 | 252,400 | +15.10(+17.56%) |
Mar 12, 2020 | 91.52 | 92.79 | 81.01 | 86.01 | 427,744 | -12.09(-12.32%) |
Mar 11, 2020 | 104.63 | 104.87 | 98.08 | 98.10 | 199,269 | -9.12(-8.51%) |
Mar 10, 2020 | 109.67 | 109.81 | 101.01 | 107.22 | 133,422 | +0.68(+0.64%) |
Mar 09, 2020 | 110.42 | 114.94 | 105.79 | 106.54 | 257,720 | -10.80(-9.20%) |
Mar 06, 2020 | 116.87 | 118.37 | 113.67 | 117.34 | 157,900 | -3.13(-2.60%) |
Mar 05, 2020 | 117.87 | 121.79 | 117.74 | 120.47 | 198,380 | +0.45(+0.37%) |
Mar 04, 2020 | 121.14 | 122.26 | 117.13 | 120.02 | 206,378 | +0.03(+0.03%) |
Mar 03, 2020 | 118.00 | 124.20 | 115.69 | 119.99 | 302,774 | -3.45(-2.79%) |
Mar 02, 2020 | 122.98 | 124.35 | 119.68 | 123.44 | 178,863 | +0.47(+0.38%) |
Feb 28, 2020 | 114.66 | 123.04 | 114.45 | 122.97 | 212,600 | +4.53(+3.82%) |
Feb 27, 2020 | 120.91 | 124.19 | 117.62 | 118.44 | 151,198 | -5.28(-4.27%) |
Feb 26, 2020 | 125.46 | 127.57 | 123.22 | 123.72 | 69,087 | -1.32(-1.06%) |
Feb 25, 2020 | 128.74 | 130.25 | 124.30 | 125.04 | 122,321 | -3.25(-2.53%) |
Feb 24, 2020 | 126.30 | 129.79 | 122.11 | 128.29 | 238,366 | -5.51(-4.12%) |
Feb 21, 2020 | 142.82 | 142.82 | 133.44 | 133.80 | 89,700 | -9.26(-6.47%) |
Feb 20, 2020 | 144.52 | 148.07 | 139.52 | 143.06 | 86,773 | -1.84(-1.27%) |
Feb 19, 2020 | 141.73 | 145.67 | 141.35 | 144.90 | 129,908 | +3.89(+2.76%) |
Feb 18, 2020 | 140.00 | 143.11 | 139.50 | 141.01 | 79,844 | +1.02(+0.73%) |
Feb 14, 2020 | 137.81 | 140.46 | 136.72 | 139.99 | 67,100 | +2.19(+1.59%) |
Feb 13, 2020 | 137.10 | 139.09 | 137.10 | 137.80 | 67,561 | +0.40(+0.29%) |
Feb 12, 2020 | 138.05 | 138.65 | 136.67 | 137.40 | 52,068 | -0.30(-0.22%) |
Feb 11, 2020 | 137.66 | 138.03 | 136.81 | 137.70 | 91,588 | +1.01(+0.74%) |
Feb 10, 2020 | 136.91 | 137.82 | 136.28 | 136.69 | 62,243 | -0.16(-0.12%) |
Feb 07, 2020 | 136.66 | 137.87 | 136.01 | 136.85 | 43,400 | -0.25(-0.18%) |
Feb 06, 2020 | 134.11 | 138.08 | 134.11 | 137.10 | 54,009 | +3.58(+2.68%) |
Feb 05, 2020 | 138.52 | 138.71 | 133.37 | 133.52 | 112,605 | -4.01(-2.92%) |
Feb 04, 2020 | 133.95 | 137.80 | 132.80 | 137.53 | 62,433 | +5.07(+3.83%) |