Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 108.31 | 108.73 | 105.60 | 106.39 | 2,277,926 | -3.34(-3.04%) |
Apr 29, 2020 | 109.02 | 112.28 | 107.87 | 109.73 | 2,931,319 | +3.94(+3.73%) |
Apr 28, 2020 | 108.11 | 110.13 | 105.43 | 105.79 | 2,431,337 | -1.58(-1.47%) |
Apr 27, 2020 | 105.40 | 108.36 | 105.23 | 107.37 | 2,405,050 | +2.96(+2.84%) |
Apr 24, 2020 | 102.64 | 105.16 | 100.97 | 104.41 | 2,444,319 | +2.99(+2.95%) |
Apr 23, 2020 | 102.15 | 106.02 | 101.29 | 101.41 | 2,990,996 | +0.21(+0.21%) |
Apr 22, 2020 | 104.89 | 105.45 | 101.03 | 101.20 | 3,212,881 | -0.92(-0.90%) |
Apr 21, 2020 | 100.51 | 110.66 | 97.37 | 102.12 | 4,172,075 | -4.80(-4.49%) |
Apr 20, 2020 | 109.02 | 111.27 | 105.23 | 106.92 | 2,927,608 | -5.06(-4.52%) |
Apr 17, 2020 | 109.22 | 112.39 | 107.69 | 111.99 | 2,439,465 | +7.11(+6.78%) |
Apr 16, 2020 | 106.05 | 107.23 | 103.23 | 104.88 | 2,676,403 | -1.12(-1.06%) |
Apr 15, 2020 | 103.12 | 107.81 | 103.12 | 106.00 | 2,595,641 | -2.96(-2.72%) |
Apr 14, 2020 | 101.96 | 109.14 | 101.88 | 108.97 | 3,797,974 | +8.65(+8.62%) |
Apr 13, 2020 | 103.76 | 104.55 | 98.43 | 100.32 | 2,909,588 | -4.31(-4.12%) |
Apr 09, 2020 | 105.28 | 108.62 | 102.28 | 104.63 | 3,668,080 | +0.00(+0.00%) |
Apr 08, 2020 | 96.82 | 107.31 | 96.09 | 104.63 | 4,265,809 | +9.15(+9.58%) |
Apr 07, 2020 | 96.35 | 99.35 | 94.71 | 95.48 | 4,717,807 | +4.87(+5.37%) |
Apr 06, 2020 | 83.80 | 91.20 | 82.34 | 90.61 | 4,047,095 | +11.38(+14.36%) |
Apr 03, 2020 | 80.67 | 81.67 | 77.20 | 79.23 | 2,149,249 | -2.00(-2.47%) |
Apr 02, 2020 | 80.00 | 86.02 | 79.15 | 81.24 | 2,252,333 | +0.16(+0.20%) |
Apr 01, 2020 | 81.26 | 83.65 | 79.42 | 81.07 | 3,329,801 | -5.93(-6.81%) |
Mar 31, 2020 | 86.76 | 88.92 | 84.82 | 87.00 | 3,025,523 | -1.07(-1.22%) |
Mar 30, 2020 | 86.15 | 89.48 | 83.29 | 88.07 | 3,472,257 | +3.51(+4.16%) |
Mar 27, 2020 | 87.53 | 89.32 | 83.27 | 84.56 | 3,829,816 | -6.88(-7.53%) |
Mar 26, 2020 | 92.07 | 100.45 | 87.32 | 91.44 | 4,944,982 | +1.78(+1.99%) |
Mar 25, 2020 | 84.49 | 92.84 | 82.71 | 89.66 | 5,203,185 | +5.66(+6.74%) |
Mar 24, 2020 | 83.57 | 89.14 | 80.32 | 84.00 | 4,653,049 | +7.74(+10.14%) |
Mar 23, 2020 | 78.34 | 82.84 | 72.95 | 76.26 | 6,020,823 | +0.25(+0.33%) |
Mar 20, 2020 | 82.49 | 85.64 | 72.64 | 76.01 | 6,142,557 | -4.84(-5.99%) |
Mar 19, 2020 | 64.94 | 85.21 | 64.67 | 80.85 | 5,509,001 | +14.88(+22.56%) |
Mar 18, 2020 | 70.70 | 71.85 | 56.53 | 65.97 | 6,553,630 | -9.03(-12.05%) |
Mar 17, 2020 | 83.59 | 84.62 | 73.88 | 75.00 | 7,237,668 | -6.77(-8.28%) |
Mar 16, 2020 | 90.05 | 93.48 | 81.21 | 81.77 | 5,898,951 | -19.20(-19.02%) |
Mar 13, 2020 | 103.73 | 105.07 | 97.86 | 100.97 | 6,310,386 | +2.68(+2.73%) |
Mar 12, 2020 | 100.69 | 105.56 | 97.80 | 98.29 | 4,753,154 | -10.73(-9.84%) |
Mar 11, 2020 | 113.81 | 114.82 | 107.13 | 109.02 | 4,187,776 | -8.02(-6.85%) |
Mar 10, 2020 | 117.79 | 118.38 | 109.78 | 117.03 | 3,353,618 | +4.00(+3.54%) |
Mar 09, 2020 | 115.63 | 117.48 | 107.00 | 113.03 | 3,354,935 | -10.13(-8.22%) |
Mar 06, 2020 | 119.65 | 123.38 | 118.37 | 123.16 | 2,822,529 | -0.61(-0.49%) |
Mar 05, 2020 | 127.19 | 128.43 | 121.01 | 123.77 | 3,500,957 | -7.17(-5.47%) |
Mar 04, 2020 | 131.20 | 135.55 | 129.44 | 130.94 | 3,298,908 | +6.26(+5.02%) |
Mar 03, 2020 | 130.54 | 134.30 | 122.81 | 124.68 | 3,356,336 | -6.08(-4.65%) |
Mar 02, 2020 | 123.03 | 131.25 | 121.04 | 130.76 | 4,108,174 | +7.78(+6.33%) |
Feb 28, 2020 | 119.09 | 123.48 | 119.05 | 122.98 | 4,842,782 | +0.08(+0.06%) |
Feb 27, 2020 | 122.31 | 129.19 | 120.78 | 122.90 | 3,410,484 | -0.97(-0.79%) |
Feb 26, 2020 | 129.78 | 131.50 | 123.71 | 123.87 | 2,813,847 | -4.47(-3.48%) |
Feb 25, 2020 | 135.84 | 135.99 | 127.51 | 128.34 | 2,350,738 | -6.77(-5.01%) |
Feb 24, 2020 | 136.81 | 138.23 | 134.59 | 135.12 | 1,570,951 | -7.70(-5.39%) |
Feb 21, 2020 | 142.05 | 143.92 | 141.66 | 142.82 | 829,554 | -0.11(-0.07%) |
Feb 20, 2020 | 144.45 | 144.45 | 141.85 | 142.92 | 830,305 | -1.90(-1.31%) |
Feb 19, 2020 | 143.04 | 144.96 | 142.87 | 144.82 | 1,173,027 | +1.79(+1.25%) |
Feb 18, 2020 | 143.79 | 144.31 | 141.67 | 143.04 | 1,452,583 | -1.29(-0.90%) |
Feb 14, 2020 | 145.56 | 145.70 | 142.73 | 144.33 | 1,888,233 | -1.27(-0.87%) |
Feb 13, 2020 | 144.71 | 146.65 | 144.10 | 145.60 | 1,600,840 | +0.31(+0.21%) |
Feb 12, 2020 | 144.86 | 146.59 | 144.25 | 145.29 | 1,841,438 | +0.97(+0.67%) |
Feb 11, 2020 | 141.85 | 144.40 | 141.62 | 144.32 | 1,277,089 | +2.78(+1.96%) |
Feb 10, 2020 | 140.63 | 141.61 | 140.17 | 141.54 | 1,306,112 | +0.72(+0.51%) |
Feb 07, 2020 | 143.30 | 143.84 | 139.23 | 140.82 | 2,482,755 | -3.21(-2.23%) |
Feb 06, 2020 | 146.33 | 146.61 | 143.50 | 144.03 | 1,315,942 | -1.72(-1.18%) |
Feb 05, 2020 | 139.84 | 145.95 | 139.79 | 145.75 | 2,416,454 | +6.44(+4.62%) |
Feb 04, 2020 | 138.16 | 140.08 | 137.91 | 139.31 | 1,558,730 | +2.48(+1.81%) |