Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 111.39 | 111.39 | 108.92 | 109.83 | 703,203 | -0.56(-0.51%) |
Apr 29, 2020 | 109.23 | 110.90 | 109.09 | 110.40 | 617,171 | +2.12(+1.96%) |
Apr 28, 2020 | 110.47 | 110.49 | 108.17 | 108.28 | 748,476 | +0.00(+0.00%) |
Apr 27, 2020 | 107.89 | 108.80 | 107.57 | 108.28 | 709,435 | +0.34(+0.32%) |
Apr 24, 2020 | 107.71 | 108.00 | 106.51 | 107.93 | 772,439 | +1.24(+1.16%) |
Apr 23, 2020 | 106.77 | 109.67 | 106.66 | 106.69 | 991,022 | -1.81(-1.66%) |
Apr 22, 2020 | 108.76 | 108.98 | 107.85 | 108.50 | 1,075,523 | +1.02(+0.95%) |
Apr 21, 2020 | 110.19 | 110.44 | 106.17 | 107.48 | 1,804,041 | -6.08(-5.35%) |
Apr 20, 2020 | 112.35 | 115.02 | 112.33 | 113.56 | 992,332 | -0.79(-0.69%) |
Apr 17, 2020 | 113.94 | 114.60 | 113.02 | 114.34 | 765,424 | +3.83(+3.46%) |
Apr 16, 2020 | 111.58 | 111.71 | 109.54 | 110.52 | 748,304 | +0.58(+0.53%) |
Apr 15, 2020 | 108.86 | 111.23 | 108.55 | 109.94 | 1,235,420 | -4.34(-3.79%) |
Apr 14, 2020 | 115.44 | 116.83 | 113.79 | 114.27 | 1,198,945 | +0.88(+0.78%) |
Apr 13, 2020 | 111.28 | 113.63 | 111.15 | 113.39 | 1,144,849 | +0.90(+0.80%) |
Apr 09, 2020 | 111.26 | 112.84 | 110.56 | 112.49 | 1,480,553 | +5.92(+5.56%) |
Apr 08, 2020 | 105.69 | 107.20 | 104.66 | 106.57 | 1,310,879 | +2.95(+2.85%) |
Apr 07, 2020 | 105.80 | 105.86 | 103.36 | 103.62 | 1,003,088 | -0.17(-0.16%) |
Apr 06, 2020 | 100.76 | 103.86 | 100.67 | 103.78 | 1,351,663 | +6.32(+6.48%) |
Apr 03, 2020 | 97.06 | 97.80 | 96.20 | 97.46 | 1,029,847 | +0.19(+0.19%) |
Apr 02, 2020 | 96.21 | 98.28 | 95.63 | 97.28 | 1,108,106 | -0.50(-0.51%) |
Apr 01, 2020 | 99.25 | 100.01 | 97.14 | 97.78 | 1,155,383 | -4.60(-4.50%) |
Mar 31, 2020 | 102.98 | 104.92 | 102.11 | 102.38 | 1,229,200 | -2.22(-2.13%) |
Mar 30, 2020 | 103.86 | 104.82 | 102.70 | 104.61 | 653,049 | +2.43(+2.38%) |
Mar 27, 2020 | 102.39 | 104.67 | 100.81 | 102.18 | 951,059 | -4.61(-4.31%) |
Mar 26, 2020 | 101.55 | 106.86 | 101.55 | 106.78 | 2,135,179 | +8.20(+8.32%) |
Mar 25, 2020 | 96.79 | 100.98 | 94.97 | 98.58 | 1,092,485 | +0.40(+0.41%) |
Mar 24, 2020 | 99.16 | 99.58 | 96.15 | 98.19 | 1,735,425 | +7.09(+7.78%) |
Mar 23, 2020 | 90.79 | 93.57 | 90.00 | 91.10 | 2,131,434 | +3.72(+4.26%) |
Mar 20, 2020 | 89.45 | 91.75 | 86.91 | 87.37 | 1,481,093 | +0.16(+0.18%) |
Mar 19, 2020 | 85.71 | 89.11 | 84.22 | 87.22 | 1,892,902 | -2.61(-2.91%) |
Mar 18, 2020 | 88.23 | 90.86 | 86.38 | 89.83 | 1,151,822 | -5.57(-5.84%) |
Mar 17, 2020 | 90.52 | 95.42 | 88.34 | 95.40 | 1,685,310 | +5.07(+5.61%) |
Mar 16, 2020 | 86.57 | 95.54 | 86.56 | 90.33 | 1,451,132 | -10.06(-10.02%) |
Mar 13, 2020 | 99.80 | 100.58 | 92.87 | 100.39 | 1,963,962 | +6.40(+6.81%) |
Mar 12, 2020 | 98.05 | 99.84 | 93.28 | 93.99 | 1,884,555 | -10.36(-9.93%) |
Mar 11, 2020 | 106.84 | 107.50 | 102.85 | 104.35 | 1,755,545 | -4.97(-4.55%) |
Mar 10, 2020 | 108.85 | 109.86 | 105.41 | 109.32 | 1,642,532 | +6.01(+5.82%) |
Mar 09, 2020 | 105.27 | 107.66 | 102.43 | 103.31 | 1,696,412 | -9.26(-8.22%) |
Mar 06, 2020 | 111.44 | 113.41 | 110.89 | 112.57 | 1,355,357 | +0.20(+0.17%) |
Mar 05, 2020 | 113.54 | 114.72 | 111.39 | 112.37 | 1,505,777 | -4.06(-3.49%) |
Mar 04, 2020 | 115.80 | 116.51 | 114.29 | 116.43 | 906,785 | +1.72(+1.50%) |
Mar 03, 2020 | 117.89 | 119.65 | 113.93 | 114.71 | 978,932 | -2.53(-2.16%) |
Mar 02, 2020 | 115.01 | 117.35 | 112.90 | 117.24 | 1,005,443 | +2.74(+2.40%) |
Feb 28, 2020 | 112.32 | 115.06 | 111.55 | 114.49 | 1,504,729 | -1.15(-0.99%) |
Feb 27, 2020 | 116.19 | 118.85 | 115.38 | 115.64 | 1,706,675 | -1.94(-1.65%) |
Feb 26, 2020 | 119.23 | 120.28 | 117.39 | 117.58 | 866,433 | -0.82(-0.69%) |
Feb 25, 2020 | 121.30 | 121.49 | 118.19 | 118.39 | 903,715 | -2.91(-2.40%) |
Feb 24, 2020 | 120.76 | 122.23 | 120.67 | 121.30 | 730,121 | -5.29(-4.18%) |
Feb 21, 2020 | 127.17 | 127.36 | 125.95 | 126.59 | 409,370 | -1.67(-1.30%) |
Feb 20, 2020 | 128.65 | 129.16 | 127.52 | 128.26 | 565,488 | -1.18(-0.91%) |
Feb 19, 2020 | 128.32 | 129.63 | 128.28 | 129.44 | 539,150 | +1.80(+1.41%) |
Feb 18, 2020 | 126.97 | 127.87 | 126.94 | 127.64 | 493,221 | +0.30(+0.23%) |
Feb 14, 2020 | 126.95 | 127.74 | 126.73 | 127.34 | 312,774 | -0.01(-0.01%) |
Feb 13, 2020 | 126.27 | 127.58 | 126.26 | 127.35 | 394,811 | -0.66(-0.51%) |
Feb 12, 2020 | 128.22 | 128.34 | 127.50 | 128.01 | 501,636 | +1.49(+1.18%) |
Feb 11, 2020 | 126.47 | 127.23 | 126.19 | 126.52 | 490,119 | +1.22(+0.98%) |
Feb 10, 2020 | 124.79 | 125.43 | 124.79 | 125.30 | 411,446 | +0.16(+0.13%) |
Feb 07, 2020 | 125.96 | 126.03 | 124.75 | 125.14 | 552,158 | -1.33(-1.05%) |
Feb 06, 2020 | 126.09 | 126.85 | 125.73 | 126.46 | 537,279 | -0.86(-0.68%) |
Feb 05, 2020 | 127.39 | 127.40 | 126.30 | 127.33 | 716,300 | +1.80(+1.43%) |
Feb 04, 2020 | 124.95 | 126.08 | 124.79 | 125.53 | 451,531 | +2.63(+2.14%) |