Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 104.47 | 104.90 | 103.46 | 104.38 | 14,711 | -1.47(-1.39%) |
Apr 29, 2020 | 105.03 | 106.35 | 105.03 | 105.84 | 6,832 | +2.87(+2.79%) |
Apr 28, 2020 | 104.35 | 104.35 | 102.97 | 102.97 | 6,767 | +0.70(+0.69%) |
Apr 27, 2020 | 101.19 | 102.61 | 101.19 | 102.27 | 9,644 | +2.13(+2.13%) |
Apr 24, 2020 | 99.30 | 100.38 | 99.05 | 100.14 | 3,525 | +1.37(+1.39%) |
Apr 23, 2020 | 99.43 | 100.33 | 98.76 | 98.76 | 4,446 | -0.42(-0.42%) |
Apr 22, 2020 | 98.94 | 99.24 | 98.47 | 99.18 | 5,081 | +1.94(+2.00%) |
Apr 21, 2020 | 98.38 | 98.65 | 97.22 | 97.24 | 18,359 | -2.65(-2.65%) |
Apr 20, 2020 | 100.31 | 101.44 | 99.83 | 99.89 | 16,359 | -1.72(-1.69%) |
Apr 17, 2020 | 101.02 | 101.77 | 100.59 | 101.61 | 172,766 | +3.26(+3.31%) |
Apr 16, 2020 | 97.98 | 98.65 | 97.28 | 98.35 | 9,838 | +0.68(+0.70%) |
Apr 15, 2020 | 97.92 | 98.16 | 97.21 | 97.66 | 3,774 | -2.55(-2.54%) |
Apr 14, 2020 | 99.93 | 100.40 | 99.65 | 100.21 | 6,766 | +2.75(+2.82%) |
Apr 13, 2020 | 98.17 | 98.17 | 96.53 | 97.46 | 13,838 | -1.17(-1.18%) |
Apr 09, 2020 | 97.89 | 99.31 | 97.67 | 98.63 | 6,014 | +2.34(+2.43%) |
Apr 08, 2020 | 94.96 | 96.52 | 94.57 | 96.29 | 10,425 | +2.43(+2.59%) |
Apr 07, 2020 | 96.64 | 97.26 | 93.87 | 93.87 | 11,745 | +1.32(+1.43%) |
Apr 06, 2020 | 89.37 | 92.54 | 89.35 | 92.54 | 9,570 | +6.84(+7.98%) |
Apr 03, 2020 | 86.54 | 86.80 | 84.77 | 85.71 | 20,014 | -1.83(-2.09%) |
Apr 02, 2020 | 87.48 | 88.39 | 86.08 | 87.54 | 5,797 | +0.49(+0.56%) |
Apr 01, 2020 | 88.14 | 88.70 | 86.74 | 87.05 | 8,603 | -4.18(-4.58%) |
Mar 31, 2020 | 91.86 | 92.94 | 91.07 | 91.22 | 35,632 | -2.03(-2.18%) |
Mar 30, 2020 | 92.04 | 93.57 | 91.17 | 93.26 | 20,018 | +1.23(+1.33%) |
Mar 27, 2020 | 91.55 | 93.71 | 91.23 | 92.03 | 4,251 | -3.06(-3.22%) |
Mar 26, 2020 | 92.86 | 95.41 | 92.40 | 95.09 | 6,434 | +3.27(+3.56%) |
Mar 25, 2020 | 90.49 | 94.06 | 89.00 | 91.82 | 17,100 | +3.07(+3.46%) |
Mar 24, 2020 | 86.22 | 88.75 | 86.13 | 88.75 | 101,860 | +8.14(+10.10%) |
Mar 23, 2020 | 80.68 | 81.83 | 79.28 | 80.62 | 72,399 | -0.41(-0.50%) |
Mar 20, 2020 | 84.55 | 86.59 | 81.02 | 81.02 | 75,287 | -0.98(-1.20%) |
Mar 19, 2020 | 79.86 | 83.91 | 78.10 | 82.00 | 78,314 | +2.18(+2.73%) |
Mar 18, 2020 | 80.32 | 82.24 | 76.40 | 79.83 | 93,701 | -5.58(-6.53%) |
Mar 17, 2020 | 84.42 | 86.89 | 81.00 | 85.40 | 168,535 | +2.85(+3.45%) |
Mar 16, 2020 | 83.30 | 87.05 | 82.24 | 82.55 | 63,210 | -11.47(-12.19%) |
Mar 13, 2020 | 94.22 | 94.22 | 88.77 | 94.02 | 76,220 | +4.81(+5.39%) |
Mar 12, 2020 | 92.03 | 93.32 | 88.94 | 89.21 | 28,141 | -10.58(-10.60%) |
Mar 11, 2020 | 102.80 | 102.80 | 98.70 | 99.79 | 48,641 | -5.51(-5.23%) |
Mar 10, 2020 | 104.17 | 105.29 | 101.05 | 105.29 | 102,166 | +4.35(+4.31%) |
Mar 09, 2020 | 100.29 | 102.96 | 100.29 | 100.94 | 19,307 | -6.86(-6.37%) |
Mar 06, 2020 | 106.36 | 108.08 | 106.00 | 107.81 | 5,392 | -1.24(-1.14%) |
Mar 05, 2020 | 110.66 | 110.83 | 108.72 | 109.05 | 106,828 | -4.32(-3.81%) |
Mar 04, 2020 | 111.55 | 113.37 | 110.58 | 113.37 | 17,259 | +3.50(+3.19%) |
Mar 03, 2020 | 112.40 | 113.08 | 108.83 | 109.87 | 8,708 | -1.91(-1.71%) |
Mar 02, 2020 | 109.58 | 111.78 | 108.22 | 111.78 | 12,471 | +2.27(+2.07%) |
Feb 28, 2020 | 107.02 | 109.52 | 106.36 | 109.52 | 14,207 | -0.46(-0.42%) |
Feb 27, 2020 | 111.34 | 113.09 | 109.98 | 109.98 | 11,431 | -3.63(-3.19%) |
Feb 26, 2020 | 115.15 | 116.05 | 113.61 | 113.61 | 18,039 | -0.48(-0.42%) |
Feb 25, 2020 | 117.35 | 117.35 | 114.04 | 114.08 | 3,748 | -2.75(-2.35%) |
Feb 24, 2020 | 116.62 | 117.54 | 116.38 | 116.83 | 7,111 | -4.58(-3.78%) |
Feb 21, 2020 | 122.35 | 122.35 | 121.42 | 121.42 | 2,281 | -1.09(-0.89%) |
Feb 20, 2020 | 122.78 | 123.10 | 121.72 | 122.50 | 126,300 | -0.59(-0.48%) |
Feb 19, 2020 | 122.92 | 123.39 | 122.92 | 123.09 | 4,116 | +0.75(+0.62%) |
Feb 18, 2020 | 122.36 | 122.88 | 121.91 | 122.34 | 53,271 | -0.77(-0.63%) |
Feb 14, 2020 | 123.42 | 123.42 | 122.74 | 123.11 | 41,895 | -0.27(-0.22%) |
Feb 13, 2020 | 123.12 | 123.93 | 123.12 | 123.38 | 87,945 | -0.59(-0.47%) |
Feb 12, 2020 | 123.37 | 123.97 | 123.37 | 123.97 | 39,378 | +1.45(+1.18%) |
Feb 11, 2020 | 122.25 | 122.76 | 122.25 | 122.52 | 28,062 | +0.70(+0.57%) |
Feb 10, 2020 | 120.64 | 121.83 | 120.64 | 121.82 | 146,386 | +0.87(+0.72%) |
Feb 07, 2020 | 121.16 | 121.37 | 120.91 | 120.95 | 3,111 | -1.22(-1.00%) |
Feb 06, 2020 | 122.55 | 122.55 | 122.04 | 122.17 | 11,015 | +0.12(+0.10%) |
Feb 05, 2020 | 121.46 | 122.16 | 121.46 | 122.05 | 1,847 | +0.77(+0.63%) |
Feb 04, 2020 | 120.92 | 121.49 | 120.92 | 121.28 | 57,359 | +2.07(+1.73%) |