Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 103.59 | 107.85 | 103.29 | 104.75 | 2,305,851 | +1.35(+1.31%) |
Apr 29, 2020 | 103.42 | 105.42 | 100.71 | 103.40 | 3,220,522 | -0.54(-0.52%) |
Apr 28, 2020 | 109.52 | 111.36 | 103.30 | 103.94 | 2,910,771 | -4.31(-3.98%) |
Apr 27, 2020 | 106.71 | 109.45 | 106.20 | 108.25 | 2,461,770 | +3.18(+3.03%) |
Apr 24, 2020 | 103.25 | 105.44 | 100.11 | 105.07 | 2,933,900 | +2.88(+2.82%) |
Apr 23, 2020 | 101.83 | 104.30 | 100.50 | 102.19 | 2,624,562 | +0.40(+0.39%) |
Apr 22, 2020 | 100.71 | 102.48 | 98.25 | 101.79 | 2,745,921 | +2.46(+2.48%) |
Apr 21, 2020 | 102.25 | 103.06 | 96.55 | 99.33 | 2,885,367 | -2.47(-2.43%) |
Apr 20, 2020 | 101.37 | 103.45 | 100.60 | 101.80 | 2,576,443 | +1.45(+1.44%) |
Apr 17, 2020 | 99.43 | 102.07 | 96.79 | 100.35 | 2,906,300 | -0.33(-0.33%) |
Apr 16, 2020 | 102.90 | 105.15 | 99.01 | 100.68 | 4,603,375 | +0.15(+0.15%) |
Apr 15, 2020 | 97.93 | 101.50 | 95.92 | 100.53 | 2,882,806 | +2.10(+2.13%) |
Apr 14, 2020 | 95.69 | 99.65 | 95.04 | 98.43 | 3,829,738 | +4.46(+4.75%) |
Apr 13, 2020 | 91.44 | 94.96 | 90.04 | 93.97 | 3,263,616 | +3.34(+3.69%) |
Apr 09, 2020 | 89.00 | 91.38 | 86.13 | 90.63 | 3,370,500 | +2.26(+2.56%) |
Apr 08, 2020 | 88.99 | 90.65 | 85.84 | 88.37 | 2,399,276 | +0.40(+0.45%) |
Apr 07, 2020 | 90.91 | 91.04 | 86.01 | 87.97 | 3,167,705 | -2.18(-2.42%) |
Apr 06, 2020 | 81.63 | 90.48 | 80.55 | 90.15 | 5,593,372 | +11.15(+14.11%) |
Apr 03, 2020 | 84.26 | 85.93 | 78.72 | 79.00 | 4,043,600 | -5.04(-6.00%) |
Apr 02, 2020 | 92.45 | 93.95 | 82.61 | 84.04 | 4,898,058 | -8.05(-8.74%) |
Apr 01, 2020 | 90.82 | 95.63 | 88.75 | 92.09 | 4,680,676 | -0.31(-0.34%) |
Mar 31, 2020 | 88.08 | 98.38 | 87.92 | 92.40 | 7,083,062 | +4.26(+4.83%) |
Mar 30, 2020 | 83.98 | 89.29 | 83.20 | 88.14 | 4,910,488 | +5.57(+6.75%) |
Mar 27, 2020 | 83.06 | 83.09 | 79.74 | 82.57 | 3,329,600 | -1.09(-1.30%) |
Mar 26, 2020 | 82.02 | 84.82 | 81.27 | 83.66 | 3,292,434 | +2.29(+2.81%) |
Mar 25, 2020 | 85.00 | 86.70 | 80.25 | 81.37 | 2,700,286 | -3.63(-4.27%) |
Mar 24, 2020 | 88.00 | 88.27 | 84.06 | 85.00 | 4,768,074 | +1.50(+1.80%) |
Mar 23, 2020 | 80.01 | 87.00 | 79.59 | 83.50 | 4,710,806 | +3.80(+4.77%) |
Mar 20, 2020 | 77.00 | 82.06 | 75.31 | 79.70 | 6,081,500 | +3.82(+5.03%) |
Mar 19, 2020 | 76.53 | 83.46 | 74.52 | 75.88 | 5,672,279 | -0.73(-0.95%) |
Mar 18, 2020 | 66.80 | 77.19 | 65.61 | 76.61 | 4,418,206 | +5.67(+7.99%) |
Mar 17, 2020 | 73.07 | 75.63 | 68.52 | 70.94 | 5,056,713 | -2.91(-3.94%) |
Mar 16, 2020 | 68.88 | 85.75 | 66.12 | 73.85 | 7,013,207 | -3.47(-4.49%) |
Mar 13, 2020 | 75.02 | 79.59 | 70.02 | 77.32 | 6,006,300 | +8.64(+12.58%) |
Mar 12, 2020 | 68.35 | 71.70 | 64.88 | 68.68 | 4,349,985 | -6.32(-8.43%) |
Mar 11, 2020 | 78.54 | 80.35 | 74.06 | 75.00 | 2,708,921 | -4.82(-6.04%) |
Mar 10, 2020 | 80.00 | 80.00 | 75.30 | 79.82 | 2,338,761 | +2.19(+2.82%) |
Mar 09, 2020 | 77.18 | 80.97 | 75.25 | 77.63 | 3,109,898 | -6.39(-7.61%) |
Mar 06, 2020 | 87.10 | 87.78 | 81.25 | 84.02 | 2,573,800 | -4.58(-5.17%) |
Mar 05, 2020 | 88.07 | 90.73 | 87.66 | 88.60 | 2,102,006 | -0.95(-1.06%) |
Mar 04, 2020 | 87.48 | 89.55 | 85.87 | 89.55 | 1,987,930 | +3.74(+4.36%) |
Mar 03, 2020 | 87.77 | 88.37 | 83.50 | 85.81 | 1,964,708 | -2.15(-2.44%) |
Mar 02, 2020 | 87.39 | 88.54 | 84.81 | 87.96 | 2,521,341 | +1.65(+1.91%) |
Feb 28, 2020 | 80.11 | 86.88 | 79.89 | 86.31 | 3,016,000 | +3.10(+3.73%) |
Feb 27, 2020 | 80.19 | 86.44 | 76.18 | 83.21 | 2,852,764 | -0.37(-0.44%) |
Feb 26, 2020 | 83.12 | 86.46 | 82.83 | 83.58 | 1,908,118 | +0.52(+0.63%) |
Feb 25, 2020 | 87.39 | 88.09 | 82.67 | 83.06 | 1,961,775 | -3.31(-3.83%) |
Feb 24, 2020 | 83.06 | 87.00 | 80.14 | 86.37 | 2,206,424 | -2.36(-2.66%) |
Feb 21, 2020 | 89.99 | 91.11 | 87.08 | 88.73 | 2,239,800 | -1.58(-1.75%) |
Feb 20, 2020 | 91.78 | 92.52 | 87.51 | 90.31 | 1,806,345 | -1.18(-1.29%) |
Feb 19, 2020 | 91.68 | 92.55 | 90.86 | 91.49 | 1,598,404 | +0.73(+0.80%) |
Feb 18, 2020 | 88.83 | 91.02 | 88.50 | 90.76 | 1,167,793 | +1.35(+1.51%) |
Feb 14, 2020 | 88.43 | 89.60 | 88.00 | 89.41 | 1,122,200 | +1.38(+1.57%) |
Feb 13, 2020 | 87.11 | 88.48 | 86.92 | 88.03 | 1,769,904 | +0.70(+0.80%) |
Feb 12, 2020 | 87.18 | 87.41 | 84.24 | 87.33 | 1,622,826 | +2.00(+2.34%) |
Feb 11, 2020 | 84.86 | 85.98 | 84.26 | 85.33 | 1,125,358 | +0.72(+0.85%) |
Feb 10, 2020 | 82.95 | 85.08 | 82.87 | 84.61 | 1,839,528 | +1.45(+1.74%) |
Feb 07, 2020 | 81.44 | 84.04 | 80.89 | 83.16 | 1,517,300 | +1.72(+2.11%) |
Feb 06, 2020 | 80.70 | 82.00 | 80.59 | 81.44 | 825,442 | +0.70(+0.87%) |
Feb 05, 2020 | 82.91 | 83.30 | 79.93 | 80.74 | 1,584,735 | -1.28(-1.56%) |
Feb 04, 2020 | 81.46 | 83.20 | 80.46 | 82.02 | 2,372,383 | +1.39(+1.72%) |