Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 103.63 | 104.66 | 101.11 | 101.82 | 768,379 | -2.85(-2.72%) |
Apr 29, 2020 | 107.03 | 108.05 | 104.42 | 104.67 | 248,802 | -1.05(-0.99%) |
Apr 28, 2020 | 107.06 | 109.02 | 105.53 | 105.72 | 288,772 | -0.99(-0.93%) |
Apr 27, 2020 | 103.62 | 108.14 | 101.30 | 106.70 | 482,861 | +8.02(+8.13%) |
Apr 24, 2020 | 99.91 | 99.91 | 97.71 | 98.69 | 397,760 | -0.85(-0.86%) |
Apr 23, 2020 | 101.06 | 101.72 | 99.47 | 99.54 | 366,709 | -1.21(-1.20%) |
Apr 22, 2020 | 101.41 | 101.45 | 98.69 | 100.75 | 460,416 | +0.17(+0.17%) |
Apr 21, 2020 | 100.33 | 101.41 | 98.68 | 100.58 | 501,706 | -0.78(-0.77%) |
Apr 20, 2020 | 96.54 | 102.31 | 95.85 | 101.36 | 903,506 | +3.79(+3.89%) |
Apr 17, 2020 | 98.44 | 99.54 | 97.06 | 97.57 | 270,202 | +1.03(+1.07%) |
Apr 16, 2020 | 97.65 | 97.65 | 94.48 | 96.53 | 310,173 | +0.87(+0.91%) |
Apr 15, 2020 | 96.94 | 98.75 | 95.36 | 95.66 | 465,714 | -2.93(-2.97%) |
Apr 14, 2020 | 99.10 | 99.87 | 97.97 | 98.59 | 252,896 | +1.58(+1.63%) |
Apr 13, 2020 | 101.41 | 101.82 | 96.96 | 97.01 | 246,841 | -4.66(-4.59%) |
Apr 09, 2020 | 99.56 | 102.39 | 98.79 | 101.67 | 421,288 | +2.99(+3.03%) |
Apr 08, 2020 | 97.29 | 99.79 | 95.39 | 98.68 | 346,602 | +2.83(+2.96%) |
Apr 07, 2020 | 98.15 | 98.15 | 94.04 | 95.84 | 398,817 | +0.34(+0.36%) |
Apr 06, 2020 | 92.00 | 95.90 | 92.00 | 95.50 | 530,952 | +6.23(+6.98%) |
Apr 03, 2020 | 89.93 | 92.34 | 88.49 | 89.27 | 391,007 | -1.86(-2.04%) |
Apr 02, 2020 | 90.81 | 92.07 | 89.21 | 91.13 | 480,816 | -0.06(-0.06%) |
Apr 01, 2020 | 92.61 | 93.52 | 90.46 | 91.19 | 312,778 | -3.16(-3.35%) |
Mar 31, 2020 | 95.27 | 97.39 | 92.35 | 94.34 | 560,266 | -0.89(-0.94%) |
Mar 30, 2020 | 90.01 | 95.69 | 89.44 | 95.24 | 459,343 | +6.14(+6.89%) |
Mar 27, 2020 | 89.61 | 90.84 | 87.29 | 89.09 | 508,542 | -2.09(-2.29%) |
Mar 26, 2020 | 86.11 | 92.26 | 85.51 | 91.18 | 471,630 | +5.71(+6.68%) |
Mar 25, 2020 | 84.35 | 88.77 | 81.72 | 85.47 | 607,889 | +2.01(+2.41%) |
Mar 24, 2020 | 82.72 | 83.71 | 78.37 | 83.46 | 565,114 | +3.91(+4.92%) |
Mar 23, 2020 | 87.26 | 88.37 | 75.67 | 79.55 | 737,260 | -8.13(-9.27%) |
Mar 20, 2020 | 93.65 | 94.76 | 84.48 | 87.68 | 767,350 | -6.04(-6.44%) |
Mar 19, 2020 | 91.45 | 95.94 | 88.71 | 93.72 | 374,228 | +2.02(+2.20%) |
Mar 18, 2020 | 86.90 | 91.92 | 85.62 | 91.70 | 803,955 | +0.28(+0.31%) |
Mar 17, 2020 | 85.26 | 91.89 | 84.81 | 91.42 | 628,503 | +8.12(+9.75%) |
Mar 16, 2020 | 83.58 | 89.55 | 82.84 | 83.29 | 704,129 | -8.07(-8.83%) |
Mar 13, 2020 | 92.96 | 94.25 | 86.36 | 91.36 | 628,714 | +1.89(+2.11%) |
Mar 12, 2020 | 87.65 | 91.37 | 82.93 | 89.47 | 889,541 | -4.44(-4.72%) |
Mar 11, 2020 | 96.36 | 96.36 | 92.81 | 93.91 | 744,697 | -4.65(-4.72%) |
Mar 10, 2020 | 98.19 | 98.56 | 94.20 | 98.56 | 551,052 | +2.41(+2.50%) |
Mar 09, 2020 | 97.70 | 99.52 | 94.29 | 96.16 | 629,959 | -5.55(-5.45%) |
Mar 06, 2020 | 96.31 | 101.80 | 96.04 | 101.70 | 658,256 | +3.15(+3.19%) |
Mar 05, 2020 | 99.84 | 100.28 | 97.28 | 98.55 | 288,874 | -3.28(-3.22%) |
Mar 04, 2020 | 99.53 | 102.01 | 98.99 | 101.83 | 310,686 | +4.44(+4.55%) |
Mar 03, 2020 | 98.37 | 100.20 | 96.87 | 97.40 | 372,718 | -0.78(-0.79%) |
Mar 02, 2020 | 96.32 | 98.34 | 95.55 | 98.17 | 350,032 | +2.38(+2.48%) |
Feb 28, 2020 | 94.52 | 96.87 | 94.13 | 95.79 | 728,840 | -1.26(-1.30%) |
Feb 27, 2020 | 98.00 | 99.29 | 96.63 | 97.06 | 707,397 | -2.16(-2.18%) |
Feb 26, 2020 | 98.57 | 101.00 | 97.41 | 99.22 | 532,323 | -2.14(-2.11%) |
Feb 25, 2020 | 103.52 | 103.85 | 101.14 | 101.36 | 676,726 | -2.15(-2.08%) |
Feb 24, 2020 | 104.73 | 105.41 | 103.47 | 103.51 | 472,556 | -2.62(-2.47%) |
Feb 21, 2020 | 105.70 | 108.67 | 103.46 | 106.14 | 760,281 | -2.80(-2.57%) |
Feb 20, 2020 | 108.63 | 109.63 | 107.80 | 108.93 | 399,274 | -0.08(-0.07%) |
Feb 19, 2020 | 109.35 | 110.53 | 108.73 | 109.01 | 305,111 | -0.24(-0.22%) |
Feb 18, 2020 | 110.39 | 110.54 | 109.07 | 109.24 | 286,278 | -1.34(-1.21%) |
Feb 14, 2020 | 110.51 | 111.60 | 110.11 | 110.58 | 228,633 | +0.45(+0.40%) |
Feb 13, 2020 | 108.60 | 110.47 | 107.76 | 110.14 | 211,427 | +1.41(+1.30%) |
Feb 12, 2020 | 110.07 | 110.14 | 108.33 | 108.72 | 472,829 | -1.27(-1.15%) |
Feb 11, 2020 | 109.97 | 110.79 | 109.38 | 109.99 | 208,435 | +0.24(+0.22%) |
Feb 10, 2020 | 110.34 | 110.99 | 109.45 | 109.76 | 150,439 | -0.85(-0.77%) |
Feb 07, 2020 | 110.96 | 111.54 | 110.15 | 110.61 | 152,351 | -0.79(-0.71%) |
Feb 06, 2020 | 111.89 | 112.74 | 111.33 | 111.40 | 261,475 | -0.32(-0.29%) |
Feb 05, 2020 | 111.03 | 112.12 | 110.66 | 111.72 | 198,472 | +0.87(+0.79%) |
Feb 04, 2020 | 111.64 | 112.31 | 110.14 | 110.85 | 330,994 | -0.27(-0.25%) |