Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 98.47 | 99.06 | 97.46 | 97.73 | 8,524,102 | -2.44(-2.43%) |
Apr 29, 2020 | 100.31 | 100.64 | 99.26 | 100.16 | 6,753,474 | +1.88(+1.92%) |
Apr 28, 2020 | 99.65 | 99.78 | 97.59 | 98.28 | 6,138,492 | +0.27(+0.28%) |
Apr 27, 2020 | 97.73 | 98.84 | 97.66 | 98.01 | 6,325,900 | +0.93(+0.96%) |
Apr 24, 2020 | 95.27 | 97.29 | 93.99 | 97.07 | 6,407,775 | +2.62(+2.78%) |
Apr 23, 2020 | 93.06 | 95.76 | 92.71 | 94.45 | 8,840,857 | +1.59(+1.71%) |
Apr 22, 2020 | 93.30 | 93.66 | 91.49 | 92.86 | 9,105,870 | +1.98(+2.18%) |
Apr 21, 2020 | 88.73 | 91.17 | 87.22 | 90.88 | 18,433,034 | -2.84(-3.03%) |
Apr 20, 2020 | 92.74 | 95.62 | 91.95 | 93.72 | 10,450,423 | +0.23(+0.24%) |
Apr 17, 2020 | 92.85 | 93.70 | 91.78 | 93.49 | 6,380,280 | +3.42(+3.79%) |
Apr 16, 2020 | 92.63 | 93.20 | 89.06 | 90.08 | 8,287,873 | -2.30(-2.49%) |
Apr 15, 2020 | 92.71 | 93.55 | 90.88 | 92.38 | 7,240,042 | -4.06(-4.21%) |
Apr 14, 2020 | 96.09 | 97.43 | 95.44 | 96.44 | 6,536,717 | +2.15(+2.28%) |
Apr 13, 2020 | 94.67 | 94.80 | 91.87 | 94.29 | 6,577,418 | -0.27(-0.29%) |
Apr 09, 2020 | 93.77 | 95.67 | 93.53 | 94.57 | 7,165,176 | +1.72(+1.85%) |
Apr 08, 2020 | 90.53 | 93.37 | 89.56 | 92.85 | 6,625,451 | +3.39(+3.78%) |
Apr 07, 2020 | 92.46 | 93.06 | 89.41 | 89.46 | 7,187,115 | +0.09(+0.10%) |
Apr 06, 2020 | 85.89 | 90.00 | 85.72 | 89.37 | 9,030,012 | +6.60(+7.97%) |
Apr 03, 2020 | 84.77 | 85.67 | 81.66 | 82.77 | 5,831,406 | -2.85(-3.33%) |
Apr 02, 2020 | 82.01 | 85.86 | 81.83 | 85.62 | 8,130,068 | +3.78(+4.62%) |
Apr 01, 2020 | 82.78 | 85.55 | 81.35 | 81.83 | 7,853,326 | -4.51(-5.22%) |
Mar 31, 2020 | 87.17 | 88.58 | 85.75 | 86.34 | 8,151,863 | -1.56(-1.77%) |
Mar 30, 2020 | 84.13 | 88.31 | 83.91 | 87.90 | 7,147,349 | +3.81(+4.54%) |
Mar 27, 2020 | 84.51 | 86.78 | 83.78 | 84.08 | 8,252,389 | -3.78(-4.31%) |
Mar 26, 2020 | 83.21 | 88.07 | 82.17 | 87.86 | 9,192,544 | +5.48(+6.65%) |
Mar 25, 2020 | 82.10 | 87.55 | 80.03 | 82.39 | 11,116,124 | +0.29(+0.35%) |
Mar 24, 2020 | 77.82 | 82.53 | 77.26 | 82.10 | 10,241,367 | +8.34(+11.30%) |
Mar 23, 2020 | 73.63 | 76.07 | 70.48 | 73.76 | 12,493,727 | -0.48(-0.65%) |
Mar 20, 2020 | 78.55 | 78.60 | 73.71 | 74.24 | 13,550,210 | -3.85(-4.93%) |
Mar 19, 2020 | 79.65 | 80.70 | 76.46 | 78.10 | 10,785,493 | -2.50(-3.10%) |
Mar 18, 2020 | 77.37 | 83.23 | 77.36 | 80.59 | 11,262,452 | -2.41(-2.91%) |
Mar 17, 2020 | 78.31 | 83.58 | 75.57 | 83.01 | 11,895,024 | +4.48(+5.70%) |
Mar 16, 2020 | 76.28 | 83.60 | 73.94 | 78.53 | 13,576,651 | -5.49(-6.53%) |
Mar 13, 2020 | 84.59 | 84.96 | 78.46 | 84.02 | 16,062,930 | +4.00(+5.00%) |
Mar 12, 2020 | 85.34 | 85.46 | 79.61 | 80.02 | 16,071,483 | -11.80(-12.85%) |
Mar 11, 2020 | 94.18 | 95.41 | 90.58 | 91.82 | 10,854,696 | -5.29(-5.45%) |
Mar 10, 2020 | 95.56 | 97.20 | 90.10 | 97.11 | 14,658,717 | +5.42(+5.91%) |
Mar 09, 2020 | 93.52 | 95.27 | 91.28 | 91.69 | 13,818,793 | -7.72(-7.77%) |
Mar 06, 2020 | 98.61 | 99.88 | 96.92 | 99.41 | 10,526,775 | -1.42(-1.40%) |
Mar 05, 2020 | 101.57 | 102.96 | 99.98 | 100.83 | 6,996,149 | -3.63(-3.48%) |
Mar 04, 2020 | 102.41 | 104.51 | 100.40 | 104.47 | 6,417,577 | +4.14(+4.13%) |
Mar 03, 2020 | 104.67 | 105.93 | 99.47 | 100.33 | 10,142,381 | -4.20(-4.02%) |
Mar 02, 2020 | 101.77 | 104.64 | 99.59 | 104.53 | 10,958,436 | +3.23(+3.19%) |
Feb 28, 2020 | 101.17 | 102.03 | 98.35 | 101.30 | 16,718,316 | -2.30(-2.22%) |
Feb 27, 2020 | 106.82 | 107.94 | 103.52 | 103.60 | 10,805,525 | -5.17(-4.75%) |
Feb 26, 2020 | 111.22 | 112.12 | 108.65 | 108.77 | 6,948,196 | -1.53(-1.38%) |
Feb 25, 2020 | 114.03 | 114.47 | 109.94 | 110.30 | 7,979,899 | -3.67(-3.22%) |
Feb 24, 2020 | 113.25 | 115.23 | 113.15 | 113.97 | 6,999,456 | -2.65(-2.28%) |
Feb 21, 2020 | 117.56 | 117.56 | 115.84 | 116.62 | 4,544,660 | -1.07(-0.91%) |
Feb 20, 2020 | 117.38 | 118.01 | 116.37 | 117.70 | 3,700,922 | +0.28(+0.24%) |
Feb 19, 2020 | 117.95 | 118.22 | 116.99 | 117.42 | 3,511,289 | -0.19(-0.16%) |
Feb 18, 2020 | 116.58 | 117.82 | 116.47 | 117.60 | 4,295,455 | +0.31(+0.27%) |
Feb 14, 2020 | 120.19 | 120.30 | 116.57 | 117.29 | 7,836,365 | -2.81(-2.34%) |
Feb 13, 2020 | 120.15 | 120.51 | 119.40 | 120.10 | 4,907,702 | -0.78(-0.64%) |
Feb 12, 2020 | 119.67 | 121.11 | 119.49 | 120.88 | 5,701,766 | +1.42(+1.19%) |
Feb 11, 2020 | 120.73 | 120.81 | 118.87 | 119.46 | 4,925,753 | -0.74(-0.61%) |
Feb 10, 2020 | 119.06 | 120.20 | 117.98 | 120.20 | 6,729,567 | +0.79(+0.66%) |
Feb 07, 2020 | 120.29 | 121.06 | 119.02 | 119.40 | 8,252,903 | -1.35(-1.12%) |
Feb 06, 2020 | 120.80 | 122.28 | 119.72 | 120.75 | 10,898,264 | +0.33(+0.28%) |
Feb 05, 2020 | 115.70 | 121.27 | 115.66 | 120.42 | 18,668,874 | +5.56(+4.84%) |
Feb 04, 2020 | 113.83 | 115.06 | 113.14 | 114.86 | 7,295,830 | +2.19(+1.94%) |