Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 105.18 | 105.18 | 103.33 | 103.50 | 93,347 | -3.38(-3.17%) |
Apr 29, 2020 | 105.91 | 107.36 | 105.63 | 106.88 | 114,540 | +3.21(+3.09%) |
Apr 28, 2020 | 103.39 | 104.46 | 102.60 | 103.67 | 60,141 | +1.93(+1.90%) |
Apr 27, 2020 | 99.37 | 102.21 | 99.03 | 101.74 | 89,192 | +2.92(+2.95%) |
Apr 24, 2020 | 98.37 | 99.05 | 97.17 | 98.83 | 39,885 | +1.52(+1.56%) |
Apr 23, 2020 | 97.06 | 99.33 | 97.06 | 97.31 | 47,654 | +0.86(+0.89%) |
Apr 22, 2020 | 96.54 | 97.31 | 95.71 | 96.45 | 52,410 | +1.72(+1.81%) |
Apr 21, 2020 | 94.71 | 95.66 | 94.21 | 94.73 | 91,793 | -2.16(-2.23%) |
Apr 20, 2020 | 97.57 | 99.07 | 96.73 | 96.89 | 70,125 | -2.43(-2.45%) |
Apr 17, 2020 | 98.02 | 99.55 | 97.87 | 99.33 | 99,821 | +3.78(+3.95%) |
Apr 16, 2020 | 96.09 | 96.09 | 93.77 | 95.55 | 83,807 | -0.44(-0.46%) |
Apr 15, 2020 | 97.43 | 97.43 | 95.31 | 95.99 | 134,407 | -4.63(-4.60%) |
Apr 14, 2020 | 101.49 | 102.12 | 99.77 | 100.62 | 722,249 | +1.14(+1.14%) |
Apr 13, 2020 | 101.17 | 101.41 | 98.20 | 99.48 | 134,769 | -2.32(-2.28%) |
Apr 09, 2020 | 98.86 | 102.31 | 98.86 | 101.80 | 110,007 | +4.32(+4.43%) |
Apr 08, 2020 | 93.97 | 97.82 | 93.14 | 97.48 | 190,012 | +4.57(+4.92%) |
Apr 07, 2020 | 93.98 | 96.25 | 92.71 | 92.91 | 97,771 | +1.99(+2.18%) |
Apr 06, 2020 | 88.15 | 91.46 | 88.15 | 90.93 | 86,581 | +6.35(+7.51%) |
Apr 03, 2020 | 86.36 | 87.62 | 84.27 | 84.57 | 174,553 | -2.21(-2.55%) |
Apr 02, 2020 | 85.57 | 88.67 | 85.34 | 86.78 | 137,502 | +1.16(+1.35%) |
Apr 01, 2020 | 86.08 | 87.92 | 85.37 | 85.63 | 120,155 | -4.12(-4.59%) |
Mar 31, 2020 | 90.00 | 91.72 | 89.35 | 89.75 | 207,879 | -1.11(-1.22%) |
Mar 30, 2020 | 88.58 | 91.06 | 88.33 | 90.86 | 978,344 | +2.93(+3.33%) |
Mar 27, 2020 | 87.80 | 89.85 | 87.37 | 87.93 | 286,919 | -3.23(-3.54%) |
Mar 26, 2020 | 87.64 | 91.59 | 87.64 | 91.16 | 101,335 | +3.98(+4.57%) |
Mar 25, 2020 | 85.67 | 90.64 | 84.00 | 87.18 | 160,293 | +2.18(+2.57%) |
Mar 24, 2020 | 80.37 | 85.24 | 80.21 | 84.99 | 181,467 | +8.99(+11.83%) |
Mar 23, 2020 | 79.23 | 79.52 | 75.64 | 76.00 | 185,909 | -3.91(-4.89%) |
Mar 20, 2020 | 83.87 | 83.87 | 78.84 | 79.91 | 131,880 | -3.12(-3.75%) |
Mar 19, 2020 | 79.68 | 84.19 | 77.91 | 83.03 | 168,009 | +2.45(+3.04%) |
Mar 18, 2020 | 81.42 | 84.56 | 75.85 | 80.57 | 227,517 | -6.72(-7.69%) |
Mar 17, 2020 | 82.98 | 87.72 | 80.93 | 87.29 | 379,886 | +5.62(+6.89%) |
Mar 16, 2020 | 81.32 | 85.53 | 80.88 | 81.66 | 668,721 | -10.17(-11.07%) |
Mar 13, 2020 | 91.61 | 92.10 | 85.56 | 91.83 | 187,955 | +5.76(+6.70%) |
Mar 12, 2020 | 88.42 | 91.48 | 84.91 | 86.07 | 544,366 | -9.11(-9.57%) |
Mar 11, 2020 | 97.42 | 97.63 | 93.84 | 95.18 | 254,782 | -5.25(-5.23%) |
Mar 10, 2020 | 99.77 | 100.43 | 95.39 | 100.43 | 443,236 | +3.97(+4.12%) |
Mar 09, 2020 | 99.23 | 100.48 | 96.31 | 96.46 | 250,169 | -10.38(-9.72%) |
Mar 06, 2020 | 106.64 | 107.64 | 104.68 | 106.84 | 148,949 | -2.63(-2.41%) |
Mar 05, 2020 | 110.29 | 110.90 | 108.82 | 109.47 | 63,548 | -3.80(-3.36%) |
Mar 04, 2020 | 110.90 | 113.28 | 109.55 | 113.28 | 73,887 | +4.25(+3.90%) |
Mar 03, 2020 | 110.19 | 112.16 | 107.63 | 109.03 | 106,361 | -1.04(-0.94%) |
Mar 02, 2020 | 106.59 | 110.07 | 105.63 | 110.07 | 123,381 | +4.21(+3.98%) |
Feb 28, 2020 | 103.24 | 106.00 | 102.60 | 105.86 | 1,771,439 | -1.25(-1.17%) |
Feb 27, 2020 | 110.17 | 111.50 | 107.02 | 107.11 | 519,995 | -4.99(-4.45%) |
Feb 26, 2020 | 113.45 | 114.62 | 112.06 | 112.10 | 161,086 | -0.65(-0.58%) |
Feb 25, 2020 | 117.92 | 117.92 | 112.59 | 112.75 | 121,696 | -5.05(-4.29%) |
Feb 24, 2020 | 117.95 | 118.56 | 117.38 | 117.80 | 58,359 | -3.47(-2.86%) |
Feb 21, 2020 | 121.27 | 121.59 | 121.03 | 121.27 | 34,812 | -0.67(-0.55%) |
Feb 20, 2020 | 121.54 | 122.71 | 121.22 | 121.94 | 49,434 | +0.23(+0.19%) |
Feb 19, 2020 | 121.68 | 122.10 | 121.68 | 121.70 | 28,464 | +0.25(+0.21%) |
Feb 18, 2020 | 121.44 | 121.78 | 120.79 | 121.45 | 49,201 | -0.26(-0.21%) |
Feb 14, 2020 | 121.90 | 122.17 | 121.45 | 121.71 | 34,704 | -0.12(-0.10%) |
Feb 13, 2020 | 121.92 | 122.38 | 121.42 | 121.83 | 29,266 | -0.26(-0.21%) |
Feb 12, 2020 | 122.33 | 122.49 | 121.86 | 122.09 | 117,662 | +0.56(+0.46%) |
Feb 11, 2020 | 121.28 | 122.53 | 120.81 | 121.54 | 36,305 | +0.74(+0.61%) |
Feb 10, 2020 | 120.54 | 121.06 | 120.48 | 120.80 | 40,235 | -0.02(-0.01%) |
Feb 07, 2020 | 121.88 | 121.88 | 120.45 | 120.81 | 116,831 | -1.77(-1.45%) |
Feb 06, 2020 | 123.37 | 123.37 | 122.33 | 122.58 | 64,991 | -0.36(-0.29%) |
Feb 05, 2020 | 121.55 | 123.07 | 121.07 | 122.95 | 64,038 | +2.36(+1.95%) |
Feb 04, 2020 | 119.77 | 121.09 | 119.69 | 120.59 | 74,379 | +2.03(+1.71%) |