Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 108.92 | 108.99 | 106.98 | 107.51 | 98,791 | -3.21(-2.90%) |
Apr 29, 2020 | 109.86 | 111.46 | 109.21 | 110.71 | 47,079 | +4.72(+4.46%) |
Apr 28, 2020 | 107.75 | 108.68 | 105.53 | 105.99 | 97,869 | +0.97(+0.92%) |
Apr 27, 2020 | 101.79 | 105.28 | 101.79 | 105.02 | 57,326 | +4.49(+4.47%) |
Apr 24, 2020 | 100.34 | 101.01 | 98.72 | 100.53 | 39,159 | +1.47(+1.49%) |
Apr 23, 2020 | 99.45 | 101.10 | 99.05 | 99.05 | 137,192 | +0.09(+0.09%) |
Apr 22, 2020 | 99.64 | 99.83 | 98.77 | 98.96 | 63,511 | +1.49(+1.53%) |
Apr 21, 2020 | 98.03 | 99.01 | 97.12 | 97.47 | 81,230 | -3.16(-3.14%) |
Apr 20, 2020 | 100.64 | 102.47 | 99.60 | 100.63 | 84,436 | -2.09(-2.03%) |
Apr 17, 2020 | 100.95 | 102.98 | 100.34 | 102.72 | 186,892 | +5.91(+6.10%) |
Apr 16, 2020 | 99.21 | 99.21 | 95.96 | 96.81 | 55,776 | -2.26(-2.28%) |
Apr 15, 2020 | 99.95 | 99.97 | 98.66 | 99.06 | 70,941 | -4.86(-4.67%) |
Apr 14, 2020 | 106.91 | 106.91 | 102.34 | 103.92 | 149,271 | +0.04(+0.04%) |
Apr 13, 2020 | 108.14 | 108.14 | 102.96 | 103.88 | 103,736 | -4.02(-3.72%) |
Apr 09, 2020 | 106.01 | 109.14 | 105.47 | 107.90 | 109,324 | +4.90(+4.76%) |
Apr 08, 2020 | 100.38 | 103.56 | 99.11 | 103.00 | 91,348 | +4.38(+4.44%) |
Apr 07, 2020 | 102.89 | 103.92 | 98.61 | 98.61 | 154,450 | +0.75(+0.77%) |
Apr 06, 2020 | 94.58 | 98.61 | 94.58 | 97.86 | 123,290 | +7.86(+8.73%) |
Apr 03, 2020 | 91.57 | 92.76 | 88.87 | 90.00 | 444,378 | -2.35(-2.54%) |
Apr 02, 2020 | 89.27 | 92.69 | 89.10 | 92.35 | 90,171 | +2.62(+2.92%) |
Apr 01, 2020 | 90.88 | 91.53 | 88.95 | 89.73 | 130,407 | -5.97(-6.23%) |
Mar 31, 2020 | 98.40 | 99.13 | 95.10 | 95.70 | 192,946 | -3.27(-3.31%) |
Mar 30, 2020 | 97.43 | 99.16 | 95.50 | 98.97 | 139,327 | +1.66(+1.70%) |
Mar 27, 2020 | 97.54 | 100.18 | 95.53 | 97.31 | 251,585 | -4.08(-4.03%) |
Mar 26, 2020 | 96.17 | 101.94 | 96.17 | 101.39 | 493,175 | +6.42(+6.76%) |
Mar 25, 2020 | 93.54 | 98.71 | 90.06 | 94.97 | 371,328 | +3.65(+3.99%) |
Mar 24, 2020 | 85.18 | 91.57 | 85.18 | 91.32 | 193,490 | +10.93(+13.60%) |
Mar 23, 2020 | 84.83 | 85.11 | 79.94 | 80.39 | 186,300 | -5.80(-6.73%) |
Mar 20, 2020 | 91.34 | 91.76 | 85.47 | 86.19 | 131,460 | -3.65(-4.07%) |
Mar 19, 2020 | 85.69 | 91.94 | 82.16 | 89.84 | 112,829 | +1.67(+1.89%) |
Mar 18, 2020 | 88.72 | 90.29 | 83.34 | 88.18 | 151,991 | -7.77(-8.10%) |
Mar 17, 2020 | 93.05 | 97.48 | 89.18 | 95.95 | 186,161 | +5.00(+5.50%) |
Mar 16, 2020 | 90.18 | 98.10 | 87.48 | 90.95 | 305,797 | -15.17(-14.30%) |
Mar 13, 2020 | 100.56 | 106.28 | 96.52 | 106.11 | 181,514 | +12.27(+13.07%) |
Mar 12, 2020 | 95.37 | 101.75 | 92.50 | 93.85 | 260,849 | -10.56(-10.12%) |
Mar 11, 2020 | 107.10 | 108.11 | 102.89 | 104.41 | 131,912 | -6.37(-5.75%) |
Mar 10, 2020 | 108.62 | 110.79 | 104.22 | 110.79 | 104,562 | +7.18(+6.93%) |
Mar 09, 2020 | 105.13 | 108.93 | 102.74 | 103.61 | 284,779 | -13.28(-11.36%) |
Mar 06, 2020 | 115.87 | 118.48 | 114.66 | 116.89 | 156,973 | -4.28(-3.53%) |
Mar 05, 2020 | 123.11 | 123.68 | 120.05 | 121.17 | 122,878 | -5.86(-4.62%) |
Mar 04, 2020 | 125.52 | 127.22 | 122.95 | 127.04 | 623,679 | +3.63(+2.94%) |
Mar 03, 2020 | 128.59 | 129.80 | 122.48 | 123.41 | 232,098 | -4.98(-3.88%) |
Mar 02, 2020 | 123.28 | 128.39 | 121.47 | 128.39 | 276,206 | +5.91(+4.83%) |
Feb 28, 2020 | 120.41 | 123.27 | 119.14 | 122.48 | 214,487 | -2.38(-1.90%) |
Feb 27, 2020 | 126.97 | 129.56 | 123.99 | 124.86 | 178,227 | -5.48(-4.20%) |
Feb 26, 2020 | 131.95 | 133.60 | 130.33 | 130.33 | 143,782 | -1.03(-0.78%) |
Feb 25, 2020 | 137.23 | 137.36 | 130.81 | 131.36 | 145,634 | -5.99(-4.36%) |
Feb 24, 2020 | 137.03 | 138.60 | 136.56 | 137.35 | 216,853 | -5.00(-3.51%) |
Feb 21, 2020 | 143.58 | 143.58 | 141.79 | 142.35 | 30,270 | -1.98(-1.37%) |
Feb 20, 2020 | 144.13 | 145.20 | 143.31 | 144.33 | 44,372 | -0.05(-0.03%) |
Feb 19, 2020 | 143.84 | 144.81 | 143.84 | 144.37 | 40,228 | +1.22(+0.85%) |
Feb 18, 2020 | 143.96 | 144.26 | 142.68 | 143.15 | 32,323 | -1.12(-0.78%) |
Feb 14, 2020 | 143.91 | 144.39 | 143.69 | 144.27 | 29,081 | +0.41(+0.28%) |
Feb 13, 2020 | 143.11 | 144.10 | 142.91 | 143.86 | 34,870 | +0.14(+0.10%) |
Feb 12, 2020 | 144.05 | 144.27 | 143.44 | 143.73 | 37,158 | +0.56(+0.39%) |
Feb 11, 2020 | 143.43 | 144.01 | 143.16 | 143.17 | 62,691 | +0.48(+0.34%) |
Feb 10, 2020 | 141.66 | 142.71 | 141.66 | 142.69 | 38,488 | +0.52(+0.36%) |
Feb 07, 2020 | 142.12 | 142.59 | 141.67 | 142.17 | 77,081 | -0.61(-0.43%) |
Feb 06, 2020 | 143.74 | 143.74 | 142.52 | 142.78 | 50,493 | -0.16(-0.11%) |
Feb 05, 2020 | 142.64 | 143.10 | 141.89 | 142.94 | 86,706 | +1.85(+1.31%) |
Feb 04, 2020 | 141.10 | 142.21 | 140.94 | 141.09 | 83,077 | +1.92(+1.38%) |