Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 98.96 | 99.03 | 96.09 | 99.03 | 548,585 | +0.06(+0.06%) |
Apr 29, 2020 | 98.73 | 100.35 | 98.58 | 98.97 | 646,609 | +0.82(+0.83%) |
Apr 28, 2020 | 98.41 | 98.63 | 96.16 | 98.15 | 823,847 | +1.36(+1.40%) |
Apr 27, 2020 | 97.72 | 98.09 | 96.72 | 96.80 | 645,874 | +0.62(+0.64%) |
Apr 24, 2020 | 99.53 | 100.42 | 96.03 | 96.18 | 729,056 | -2.52(-2.55%) |
Apr 23, 2020 | 98.85 | 99.80 | 97.08 | 98.70 | 970,122 | -1.15(-1.15%) |
Apr 22, 2020 | 100.37 | 102.19 | 99.07 | 99.85 | 830,192 | -0.19(-0.19%) |
Apr 21, 2020 | 100.95 | 102.14 | 99.78 | 100.04 | 1,287,107 | -2.56(-2.50%) |
Apr 20, 2020 | 101.45 | 104.02 | 100.02 | 102.60 | 1,106,393 | +0.96(+0.94%) |
Apr 17, 2020 | 97.88 | 101.88 | 97.88 | 101.64 | 1,111,497 | +4.05(+4.15%) |
Apr 16, 2020 | 97.70 | 99.15 | 97.34 | 97.60 | 1,125,400 | -0.15(-0.15%) |
Apr 15, 2020 | 97.95 | 100.92 | 97.22 | 97.75 | 1,111,722 | -2.41(-2.41%) |
Apr 14, 2020 | 94.18 | 100.22 | 94.18 | 100.16 | 1,587,509 | +7.18(+7.72%) |
Apr 13, 2020 | 92.51 | 94.19 | 91.10 | 92.98 | 2,309,059 | -0.11(-0.12%) |
Apr 09, 2020 | 95.57 | 96.31 | 92.41 | 93.09 | 1,503,572 | -2.27(-2.38%) |
Apr 08, 2020 | 93.74 | 95.36 | 91.78 | 95.36 | 793,614 | +2.19(+2.35%) |
Apr 07, 2020 | 97.00 | 97.00 | 90.68 | 93.17 | 1,386,174 | -1.39(-1.46%) |
Apr 06, 2020 | 93.77 | 96.89 | 89.90 | 94.56 | 975,865 | +5.25(+5.88%) |
Apr 03, 2020 | 93.10 | 93.10 | 88.99 | 89.31 | 1,179,034 | -2.74(-2.98%) |
Apr 02, 2020 | 85.44 | 92.55 | 85.44 | 92.05 | 1,033,232 | +4.18(+4.75%) |
Apr 01, 2020 | 86.10 | 89.90 | 84.62 | 87.87 | 1,003,256 | -1.07(-1.20%) |
Mar 31, 2020 | 90.49 | 93.67 | 87.48 | 88.94 | 1,021,133 | -3.77(-4.06%) |
Mar 30, 2020 | 91.83 | 95.08 | 88.51 | 92.70 | 788,724 | +2.13(+2.35%) |
Mar 27, 2020 | 86.81 | 94.56 | 86.70 | 90.57 | 1,241,052 | +0.07(+0.08%) |
Mar 26, 2020 | 78.78 | 90.69 | 78.66 | 90.50 | 1,411,649 | +10.78(+13.52%) |
Mar 25, 2020 | 77.54 | 83.25 | 76.55 | 79.72 | 1,231,185 | +1.84(+2.37%) |
Mar 24, 2020 | 78.48 | 81.27 | 74.85 | 77.88 | 1,918,127 | +1.60(+2.10%) |
Mar 23, 2020 | 79.92 | 80.16 | 72.87 | 76.27 | 1,486,554 | -3.14(-3.95%) |
Mar 20, 2020 | 82.96 | 83.81 | 78.31 | 79.41 | 1,766,695 | -3.21(-3.88%) |
Mar 19, 2020 | 75.63 | 89.62 | 71.76 | 82.62 | 1,676,972 | +7.04(+9.31%) |
Mar 18, 2020 | 86.27 | 86.67 | 73.86 | 75.58 | 1,860,373 | -12.65(-14.33%) |
Mar 17, 2020 | 84.17 | 91.28 | 80.40 | 88.23 | 1,910,619 | +5.82(+7.06%) |
Mar 16, 2020 | 91.68 | 91.68 | 81.72 | 82.41 | 1,602,593 | -12.06(-12.76%) |
Mar 13, 2020 | 95.06 | 99.23 | 90.99 | 94.47 | 1,717,422 | +1.33(+1.42%) |
Mar 12, 2020 | 98.62 | 101.64 | 89.90 | 93.14 | 1,861,770 | -12.83(-12.11%) |
Mar 11, 2020 | 111.61 | 111.61 | 105.14 | 105.98 | 1,362,859 | -4.53(-4.10%) |
Mar 10, 2020 | 111.42 | 114.06 | 108.46 | 110.51 | 1,405,656 | -0.87(-0.78%) |
Mar 09, 2020 | 111.65 | 116.34 | 109.74 | 111.38 | 1,382,853 | -4.98(-4.28%) |
Mar 06, 2020 | 114.60 | 118.68 | 113.67 | 116.36 | 1,406,231 | +0.82(+0.71%) |
Mar 05, 2020 | 115.51 | 120.67 | 115.30 | 115.54 | 1,594,404 | -2.63(-2.23%) |
Mar 04, 2020 | 117.11 | 119.30 | 114.60 | 118.17 | 1,316,591 | +1.38(+1.18%) |
Mar 03, 2020 | 117.58 | 119.02 | 115.74 | 116.80 | 1,193,026 | -0.97(-0.82%) |
Mar 02, 2020 | 112.03 | 117.77 | 112.03 | 117.77 | 1,237,084 | +4.17(+3.67%) |
Feb 28, 2020 | 122.31 | 122.31 | 111.47 | 113.60 | 1,926,957 | -6.85(-5.68%) |
Feb 27, 2020 | 119.57 | 125.35 | 118.89 | 120.45 | 1,433,356 | -2.56(-2.08%) |
Feb 26, 2020 | 123.13 | 124.36 | 121.53 | 123.01 | 866,745 | +1.70(+1.40%) |
Feb 25, 2020 | 121.80 | 121.81 | 119.36 | 121.31 | 708,190 | +0.11(+0.09%) |
Feb 24, 2020 | 119.90 | 123.47 | 119.16 | 121.20 | 741,327 | -0.62(-0.51%) |
Feb 21, 2020 | 121.42 | 123.75 | 119.68 | 121.82 | 2,394,985 | -0.22(-0.18%) |
Feb 20, 2020 | 119.28 | 122.04 | 119.11 | 122.04 | 651,055 | +2.38(+1.98%) |
Feb 19, 2020 | 123.37 | 124.01 | 119.36 | 119.66 | 581,546 | -3.08(-2.51%) |
Feb 18, 2020 | 122.20 | 124.65 | 120.90 | 122.74 | 828,531 | -2.08(-1.66%) |
Feb 14, 2020 | 123.60 | 124.98 | 122.83 | 124.82 | 374,219 | +1.35(+1.10%) |
Feb 13, 2020 | 122.07 | 123.50 | 121.73 | 123.47 | 333,660 | +0.73(+0.60%) |
Feb 12, 2020 | 122.14 | 123.05 | 120.99 | 122.73 | 358,581 | +0.22(+0.18%) |
Feb 11, 2020 | 122.59 | 123.84 | 121.79 | 122.51 | 424,822 | -0.38(-0.31%) |
Feb 10, 2020 | 121.22 | 123.01 | 120.54 | 122.89 | 529,640 | +1.14(+0.94%) |
Feb 07, 2020 | 124.19 | 126.43 | 121.21 | 121.75 | 866,301 | -3.93(-3.13%) |
Feb 06, 2020 | 123.15 | 127.10 | 121.96 | 125.68 | 997,878 | +2.71(+2.21%) |
Feb 05, 2020 | 122.16 | 123.38 | 121.65 | 122.97 | 1,141,554 | +1.29(+1.06%) |
Feb 04, 2020 | 122.22 | 124.03 | 121.35 | 121.68 | 836,956 | -1.38(-1.12%) |