Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 104.09 | 105.06 | 101.76 | 103.50 | 662,062 | -3.53(-3.30%) |
Apr 29, 2020 | 109.10 | 112.08 | 105.17 | 107.03 | 917,213 | -0.49(-0.45%) |
Apr 28, 2020 | 109.11 | 111.95 | 107.40 | 107.52 | 683,183 | +0.64(+0.60%) |
Apr 27, 2020 | 102.17 | 107.11 | 101.03 | 106.88 | 502,047 | +5.12(+5.03%) |
Apr 24, 2020 | 101.29 | 102.37 | 99.50 | 101.76 | 427,281 | +1.70(+1.70%) |
Apr 23, 2020 | 99.85 | 102.14 | 99.54 | 100.06 | 527,065 | +1.27(+1.29%) |
Apr 22, 2020 | 97.94 | 99.64 | 97.01 | 98.79 | 458,343 | +1.98(+2.04%) |
Apr 21, 2020 | 96.34 | 97.25 | 95.46 | 96.81 | 540,231 | -1.54(-1.56%) |
Apr 20, 2020 | 101.11 | 101.11 | 97.89 | 98.35 | 395,418 | -4.18(-4.08%) |
Apr 17, 2020 | 100.54 | 103.13 | 99.72 | 102.53 | 432,507 | +4.39(+4.47%) |
Apr 16, 2020 | 100.94 | 101.58 | 95.31 | 98.14 | 575,741 | -2.16(-2.15%) |
Apr 15, 2020 | 100.15 | 101.85 | 99.11 | 100.30 | 454,158 | -3.33(-3.21%) |
Apr 14, 2020 | 104.07 | 105.82 | 103.03 | 103.63 | 401,275 | +1.64(+1.61%) |
Apr 13, 2020 | 107.02 | 107.80 | 101.28 | 101.99 | 619,041 | -5.86(-5.43%) |
Apr 09, 2020 | 104.01 | 109.39 | 104.01 | 107.85 | 734,569 | +4.52(+4.37%) |
Apr 08, 2020 | 98.97 | 103.80 | 97.85 | 103.33 | 580,574 | +5.67(+5.81%) |
Apr 07, 2020 | 97.04 | 100.90 | 94.41 | 97.66 | 737,804 | +3.51(+3.72%) |
Apr 06, 2020 | 92.78 | 95.77 | 91.57 | 94.15 | 704,971 | +6.38(+7.27%) |
Apr 03, 2020 | 88.88 | 92.43 | 87.46 | 87.76 | 882,827 | -2.15(-2.39%) |
Apr 02, 2020 | 89.06 | 94.53 | 88.12 | 89.91 | 847,574 | -0.03(-0.03%) |
Apr 01, 2020 | 91.90 | 93.61 | 89.24 | 89.94 | 863,063 | -5.57(-5.83%) |
Mar 31, 2020 | 96.53 | 97.93 | 94.64 | 95.51 | 1,312,142 | -2.72(-2.77%) |
Mar 30, 2020 | 94.67 | 98.53 | 91.53 | 98.23 | 701,106 | +4.18(+4.45%) |
Mar 27, 2020 | 92.21 | 95.91 | 90.72 | 94.05 | 579,485 | -1.58(-1.65%) |
Mar 26, 2020 | 92.56 | 100.54 | 92.00 | 95.62 | 758,954 | +3.97(+4.33%) |
Mar 25, 2020 | 90.26 | 93.71 | 87.46 | 91.66 | 1,200,098 | +0.94(+1.03%) |
Mar 24, 2020 | 77.32 | 92.77 | 76.01 | 90.72 | 1,060,979 | +16.89(+22.87%) |
Mar 23, 2020 | 84.00 | 84.48 | 72.15 | 73.83 | 987,260 | -11.30(-13.27%) |
Mar 20, 2020 | 96.95 | 96.95 | 82.51 | 85.13 | 966,982 | -11.49(-11.89%) |
Mar 19, 2020 | 97.93 | 99.12 | 91.03 | 96.62 | 682,118 | -2.26(-2.29%) |
Mar 18, 2020 | 91.64 | 99.24 | 91.50 | 98.87 | 781,513 | -1.17(-1.17%) |
Mar 17, 2020 | 93.14 | 101.22 | 89.86 | 100.05 | 906,849 | +9.09(+10.00%) |
Mar 16, 2020 | 87.66 | 97.55 | 87.66 | 90.95 | 895,540 | -8.50(-8.55%) |
Mar 13, 2020 | 102.60 | 103.53 | 93.15 | 99.46 | 836,749 | +1.74(+1.78%) |
Mar 12, 2020 | 97.90 | 101.33 | 93.94 | 97.71 | 1,225,906 | -6.30(-6.06%) |
Mar 11, 2020 | 109.44 | 110.06 | 103.51 | 104.01 | 1,160,678 | -8.83(-7.83%) |
Mar 10, 2020 | 111.41 | 113.14 | 106.95 | 112.84 | 984,629 | +4.59(+4.24%) |
Mar 09, 2020 | 106.90 | 110.66 | 105.58 | 108.25 | 1,109,087 | -5.03(-4.44%) |
Mar 06, 2020 | 108.22 | 113.96 | 108.22 | 113.28 | 855,735 | +1.59(+1.43%) |
Mar 05, 2020 | 110.18 | 113.33 | 109.50 | 111.68 | 1,113,755 | -2.47(-2.17%) |
Mar 04, 2020 | 113.41 | 114.23 | 109.82 | 114.16 | 679,131 | +3.56(+3.22%) |
Mar 03, 2020 | 111.75 | 114.69 | 109.50 | 110.59 | 865,088 | -1.38(-1.23%) |
Mar 02, 2020 | 107.05 | 112.01 | 105.17 | 111.97 | 1,019,559 | +5.15(+4.82%) |
Feb 28, 2020 | 104.04 | 107.64 | 103.28 | 106.82 | 1,074,355 | -0.56(-0.52%) |
Feb 27, 2020 | 109.26 | 112.32 | 107.37 | 107.38 | 935,941 | -4.43(-3.96%) |
Feb 26, 2020 | 114.44 | 115.94 | 111.80 | 111.81 | 987,816 | -1.57(-1.38%) |
Feb 25, 2020 | 119.31 | 119.31 | 113.11 | 113.38 | 953,732 | -5.51(-4.64%) |
Feb 24, 2020 | 120.40 | 121.28 | 118.24 | 118.89 | 857,237 | -6.08(-4.87%) |
Feb 21, 2020 | 126.84 | 126.98 | 124.51 | 124.98 | 589,480 | -2.63(-2.06%) |
Feb 20, 2020 | 127.01 | 128.19 | 126.56 | 127.61 | 278,970 | +0.00(+0.00%) |
Feb 19, 2020 | 127.04 | 128.18 | 126.65 | 127.61 | 527,951 | +0.74(+0.58%) |
Feb 18, 2020 | 128.52 | 128.85 | 126.24 | 126.87 | 414,022 | -2.01(-1.56%) |
Feb 14, 2020 | 128.77 | 129.47 | 127.98 | 128.88 | 340,291 | -0.03(-0.02%) |
Feb 13, 2020 | 129.97 | 130.17 | 127.92 | 128.91 | 381,713 | -1.56(-1.19%) |
Feb 12, 2020 | 128.81 | 131.56 | 128.62 | 130.47 | 817,088 | +2.06(+1.61%) |
Feb 11, 2020 | 127.97 | 129.12 | 127.36 | 128.40 | 281,413 | +0.91(+0.72%) |
Feb 10, 2020 | 126.42 | 127.58 | 126.12 | 127.49 | 200,428 | +0.37(+0.29%) |
Feb 07, 2020 | 128.61 | 129.13 | 126.56 | 127.11 | 350,687 | -2.47(-1.91%) |
Feb 06, 2020 | 131.22 | 131.64 | 128.89 | 129.59 | 501,492 | -1.14(-0.87%) |
Feb 05, 2020 | 129.39 | 130.82 | 128.99 | 130.73 | 804,739 | +3.04(+2.38%) |
Feb 04, 2020 | 126.25 | 128.61 | 126.25 | 127.68 | 738,984 | +2.68(+2.14%) |