Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 99.23 | 101.31 | 98.30 | 98.44 | 405,388 | -3.23(-3.18%) |
Apr 29, 2020 | 103.78 | 104.04 | 101.61 | 101.68 | 323,954 | +0.14(+0.14%) |
Apr 28, 2020 | 102.51 | 104.30 | 101.44 | 101.54 | 463,785 | +1.12(+1.12%) |
Apr 27, 2020 | 97.38 | 101.72 | 97.38 | 100.42 | 570,741 | +3.45(+3.55%) |
Apr 24, 2020 | 95.44 | 97.71 | 93.89 | 96.97 | 480,247 | +3.15(+3.36%) |
Apr 23, 2020 | 95.90 | 96.54 | 93.39 | 93.82 | 449,765 | -1.62(-1.70%) |
Apr 22, 2020 | 96.44 | 97.20 | 92.98 | 95.44 | 739,038 | +1.71(+1.83%) |
Apr 21, 2020 | 93.36 | 96.28 | 93.12 | 93.73 | 437,687 | -1.73(-1.82%) |
Apr 20, 2020 | 96.14 | 97.08 | 93.75 | 95.46 | 505,915 | -2.59(-2.64%) |
Apr 17, 2020 | 96.44 | 98.31 | 95.76 | 98.04 | 505,284 | +4.85(+5.20%) |
Apr 16, 2020 | 93.61 | 95.06 | 92.16 | 93.20 | 509,342 | -0.77(-0.82%) |
Apr 15, 2020 | 97.39 | 97.98 | 93.47 | 93.97 | 394,124 | -5.82(-5.83%) |
Apr 14, 2020 | 102.76 | 104.34 | 98.36 | 99.79 | 407,811 | -0.82(-0.81%) |
Apr 13, 2020 | 103.60 | 103.78 | 100.53 | 100.60 | 346,541 | -3.54(-3.40%) |
Apr 09, 2020 | 100.31 | 106.32 | 99.15 | 104.14 | 381,607 | +5.25(+5.31%) |
Apr 08, 2020 | 97.40 | 99.63 | 96.22 | 98.89 | 335,549 | +2.44(+2.53%) |
Apr 07, 2020 | 99.24 | 102.51 | 96.23 | 96.45 | 454,177 | +0.15(+0.15%) |
Apr 06, 2020 | 95.26 | 96.99 | 92.54 | 96.30 | 569,008 | +4.80(+5.25%) |
Apr 03, 2020 | 91.62 | 93.47 | 90.39 | 91.50 | 311,135 | -1.21(-1.31%) |
Apr 02, 2020 | 93.58 | 97.26 | 91.56 | 92.72 | 657,760 | -1.91(-2.02%) |
Apr 01, 2020 | 93.12 | 95.71 | 92.86 | 94.62 | 624,443 | -1.83(-1.89%) |
Mar 31, 2020 | 98.55 | 98.63 | 94.81 | 96.45 | 814,727 | -3.00(-3.02%) |
Mar 30, 2020 | 96.88 | 100.69 | 92.20 | 99.45 | 387,122 | +2.44(+2.51%) |
Mar 27, 2020 | 94.62 | 100.36 | 93.68 | 97.02 | 441,719 | -0.60(-0.62%) |
Mar 26, 2020 | 91.89 | 98.27 | 91.61 | 97.62 | 515,350 | +5.29(+5.73%) |
Mar 25, 2020 | 89.78 | 95.97 | 89.26 | 92.33 | 644,700 | +1.41(+1.55%) |
Mar 24, 2020 | 90.09 | 93.19 | 87.73 | 90.92 | 750,841 | +4.58(+5.30%) |
Mar 23, 2020 | 84.88 | 90.83 | 81.97 | 86.34 | 856,398 | +1.97(+2.34%) |
Mar 20, 2020 | 77.27 | 86.97 | 74.37 | 84.37 | 1,168,350 | +7.05(+9.12%) |
Mar 19, 2020 | 73.81 | 79.20 | 70.67 | 77.32 | 953,890 | +2.81(+3.77%) |
Mar 18, 2020 | 79.98 | 83.67 | 73.29 | 74.51 | 937,366 | -11.20(-13.07%) |
Mar 17, 2020 | 80.13 | 87.90 | 77.58 | 85.71 | 1,147,931 | +7.97(+10.25%) |
Mar 16, 2020 | 86.17 | 92.80 | 77.21 | 77.74 | 1,045,575 | -19.12(-19.74%) |
Mar 13, 2020 | 94.84 | 97.03 | 90.40 | 96.86 | 619,033 | +7.34(+8.20%) |
Mar 12, 2020 | 92.80 | 96.63 | 88.37 | 89.52 | 773,270 | -10.91(-10.86%) |
Mar 11, 2020 | 102.57 | 103.72 | 99.23 | 100.43 | 493,999 | -5.11(-4.84%) |
Mar 10, 2020 | 104.40 | 105.64 | 100.88 | 105.53 | 538,483 | +4.48(+4.44%) |
Mar 09, 2020 | 104.71 | 107.02 | 99.83 | 101.05 | 780,618 | -9.86(-8.89%) |
Mar 06, 2020 | 107.64 | 111.47 | 107.40 | 110.91 | 505,392 | -1.03(-0.92%) |
Mar 05, 2020 | 114.11 | 114.83 | 110.07 | 111.93 | 480,791 | -5.61(-4.77%) |
Mar 04, 2020 | 116.07 | 117.64 | 113.74 | 117.54 | 575,611 | +3.34(+2.92%) |
Mar 03, 2020 | 118.02 | 120.14 | 113.86 | 114.20 | 596,863 | -4.30(-3.63%) |
Mar 02, 2020 | 111.93 | 118.56 | 111.76 | 118.50 | 597,026 | +6.77(+6.05%) |
Feb 28, 2020 | 114.94 | 116.37 | 109.28 | 111.74 | 1,302,927 | -5.84(-4.97%) |
Feb 27, 2020 | 121.41 | 122.80 | 117.53 | 117.58 | 1,030,877 | -5.21(-4.24%) |
Feb 26, 2020 | 124.56 | 125.64 | 122.33 | 122.78 | 561,753 | -1.25(-1.01%) |
Feb 25, 2020 | 126.96 | 127.74 | 123.88 | 124.03 | 690,129 | -3.13(-2.46%) |
Feb 24, 2020 | 127.19 | 128.91 | 126.43 | 127.17 | 548,211 | -2.65(-2.04%) |
Feb 21, 2020 | 130.27 | 131.19 | 129.15 | 129.82 | 465,246 | -0.78(-0.60%) |
Feb 20, 2020 | 129.65 | 131.30 | 129.60 | 130.60 | 540,907 | +0.82(+0.63%) |
Feb 19, 2020 | 131.09 | 131.15 | 129.61 | 129.78 | 403,707 | -1.03(-0.79%) |
Feb 18, 2020 | 130.94 | 131.56 | 130.25 | 130.81 | 392,174 | -0.66(-0.51%) |
Feb 14, 2020 | 129.55 | 131.51 | 129.42 | 131.47 | 323,149 | +2.01(+1.55%) |
Feb 13, 2020 | 126.09 | 129.90 | 126.09 | 129.46 | 416,990 | +3.37(+2.67%) |
Feb 12, 2020 | 126.38 | 128.77 | 122.28 | 126.09 | 811,406 | -2.69(-2.09%) |
Feb 11, 2020 | 126.80 | 129.18 | 126.80 | 128.79 | 550,342 | +2.31(+1.82%) |
Feb 10, 2020 | 125.36 | 126.51 | 125.16 | 126.48 | 344,740 | +0.69(+0.55%) |
Feb 07, 2020 | 125.22 | 126.25 | 124.91 | 125.79 | 253,880 | +0.07(+0.05%) |
Feb 06, 2020 | 126.69 | 127.15 | 125.62 | 125.72 | 299,782 | -0.50(-0.39%) |
Feb 05, 2020 | 124.73 | 126.26 | 124.73 | 126.22 | 364,106 | +2.31(+1.87%) |
Feb 04, 2020 | 123.52 | 124.62 | 123.29 | 123.91 | 346,794 | +1.45(+1.18%) |