Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 102.20 | 102.29 | 98.74 | 98.74 | 302,876 | -3.26(-3.20%) |
Apr 29, 2020 | 104.44 | 105.48 | 101.80 | 102.00 | 142,242 | -1.81(-1.74%) |
Apr 28, 2020 | 104.24 | 104.83 | 103.35 | 103.81 | 196,275 | +0.38(+0.37%) |
Apr 27, 2020 | 103.99 | 104.69 | 102.36 | 103.43 | 157,544 | +0.48(+0.47%) |
Apr 24, 2020 | 103.51 | 104.12 | 102.77 | 102.95 | 238,293 | -0.39(-0.38%) |
Apr 23, 2020 | 104.83 | 105.39 | 103.33 | 103.34 | 139,027 | -2.15(-2.04%) |
Apr 22, 2020 | 103.55 | 105.85 | 103.20 | 105.49 | 185,506 | +2.77(+2.70%) |
Apr 21, 2020 | 104.51 | 106.57 | 102.49 | 102.72 | 180,264 | -3.09(-2.92%) |
Apr 20, 2020 | 104.85 | 106.38 | 103.02 | 105.81 | 227,200 | +0.71(+0.68%) |
Apr 17, 2020 | 105.56 | 106.03 | 103.16 | 105.10 | 162,035 | +0.92(+0.88%) |
Apr 16, 2020 | 104.11 | 104.80 | 102.88 | 104.18 | 241,730 | +1.18(+1.15%) |
Apr 15, 2020 | 102.48 | 104.19 | 101.08 | 103.00 | 243,366 | +1.16(+1.14%) |
Apr 14, 2020 | 104.38 | 105.15 | 101.37 | 101.84 | 274,201 | -1.07(-1.04%) |
Apr 13, 2020 | 103.10 | 104.11 | 101.56 | 102.91 | 188,873 | -0.81(-0.78%) |
Apr 09, 2020 | 103.72 | 103.72 | 103.72 | 0 | -2.63(-2.47%) | |
Apr 08, 2020 | 106.20 | 107.16 | 104.82 | 106.35 | 212,007 | +0.83(+0.79%) |
Apr 07, 2020 | 107.77 | 108.89 | 104.88 | 105.52 | 198,878 | -0.73(-0.69%) |
Apr 06, 2020 | 101.68 | 106.96 | 100.84 | 106.25 | 568,177 | +5.03(+4.97%) |
Apr 03, 2020 | 98.45 | 101.37 | 97.20 | 101.22 | 296,480 | +2.70(+2.74%) |
Apr 02, 2020 | 98.43 | 99.78 | 96.83 | 98.52 | 402,285 | -1.26(-1.26%) |
Apr 01, 2020 | 98.93 | 100.75 | 97.22 | 99.78 | 203,304 | -0.85(-0.84%) |
Mar 31, 2020 | 97.68 | 102.69 | 97.68 | 100.63 | 342,398 | +1.72(+1.74%) |
Mar 30, 2020 | 98.03 | 99.32 | 95.52 | 98.91 | 200,665 | +1.60(+1.64%) |
Mar 27, 2020 | 97.64 | 98.76 | 93.82 | 97.31 | 293,665 | -1.78(-1.80%) |
Mar 26, 2020 | 94.97 | 100.84 | 92.29 | 99.09 | 599,028 | +4.17(+4.39%) |
Mar 25, 2020 | 92.43 | 97.36 | 91.00 | 94.92 | 328,611 | +2.04(+2.20%) |
Mar 24, 2020 | 89.81 | 92.88 | 88.00 | 92.88 | 261,557 | +5.90(+6.78%) |
Mar 23, 2020 | 97.22 | 99.28 | 86.65 | 86.98 | 677,975 | -11.56(-11.73%) |
Mar 20, 2020 | 94.78 | 100.17 | 93.22 | 98.54 | 917,679 | +4.05(+4.29%) |
Mar 19, 2020 | 93.03 | 99.26 | 92.64 | 94.49 | 395,717 | +0.93(+0.99%) |
Mar 18, 2020 | 95.41 | 100.59 | 89.79 | 93.56 | 365,018 | -4.96(-5.03%) |
Mar 17, 2020 | 93.53 | 102.54 | 93.00 | 98.52 | 519,983 | +6.70(+7.30%) |
Mar 16, 2020 | 91.38 | 95.12 | 88.00 | 91.82 | 394,841 | -4.27(-4.44%) |
Mar 13, 2020 | 89.15 | 96.60 | 87.58 | 96.09 | 618,477 | +10.11(+11.76%) |
Mar 12, 2020 | 93.84 | 94.30 | 84.01 | 85.98 | 609,552 | -11.59(-11.88%) |
Mar 11, 2020 | 98.77 | 100.29 | 96.91 | 97.57 | 473,229 | -1.98(-1.99%) |
Mar 10, 2020 | 99.72 | 101.12 | 98.51 | 99.55 | 511,329 | +2.91(+3.01%) |
Mar 09, 2020 | 104.39 | 105.60 | 95.96 | 96.64 | 576,206 | -9.96(-9.34%) |
Mar 06, 2020 | 107.12 | 107.82 | 105.88 | 106.60 | 281,904 | -1.88(-1.73%) |
Mar 05, 2020 | 106.48 | 108.59 | 106.00 | 108.48 | 212,711 | +0.98(+0.91%) |
Mar 04, 2020 | 105.42 | 107.63 | 105.42 | 107.50 | 231,936 | +2.95(+2.82%) |
Mar 03, 2020 | 103.26 | 105.76 | 102.38 | 104.55 | 312,023 | +1.51(+1.47%) |
Mar 02, 2020 | 100.91 | 103.10 | 99.80 | 103.04 | 318,984 | +1.99(+1.97%) |
Feb 28, 2020 | 103.51 | 104.90 | 99.98 | 101.05 | 460,975 | -4.40(-4.17%) |
Feb 27, 2020 | 106.16 | 107.82 | 105.01 | 105.45 | 133,971 | -1.29(-1.21%) |
Feb 26, 2020 | 108.71 | 109.50 | 106.69 | 106.74 | 209,558 | -0.88(-0.82%) |
Feb 25, 2020 | 109.00 | 110.07 | 107.08 | 107.62 | 277,687 | -1.84(-1.68%) |
Feb 24, 2020 | 109.79 | 110.69 | 109.25 | 109.46 | 158,168 | -1.23(-1.11%) |
Feb 21, 2020 | 110.73 | 110.97 | 110.05 | 110.69 | 77,413 | -0.22(-0.20%) |
Feb 20, 2020 | 111.15 | 111.15 | 110.29 | 110.91 | 91,194 | -0.24(-0.22%) |
Feb 19, 2020 | 111.17 | 111.58 | 110.74 | 111.15 | 121,760 | -0.06(-0.05%) |
Feb 18, 2020 | 110.23 | 111.65 | 110.23 | 111.21 | 86,467 | +0.68(+0.62%) |
Feb 14, 2020 | 110.53 | 110.53 | 110.53 | 0 | +0.60(+0.55%) | |
Feb 13, 2020 | 108.92 | 110.05 | 108.44 | 109.93 | 141,570 | +0.64(+0.59%) |
Feb 12, 2020 | 108.96 | 109.51 | 108.05 | 109.29 | 155,864 | +0.34(+0.31%) |
Feb 11, 2020 | 109.17 | 109.23 | 108.76 | 108.95 | 113,089 | -0.03(-0.03%) |
Feb 10, 2020 | 108.47 | 109.68 | 108.47 | 108.98 | 66,473 | +0.54(+0.50%) |
Feb 07, 2020 | 108.35 | 108.61 | 107.82 | 108.44 | 112,629 | +0.00(+0.00%) |
Feb 06, 2020 | 106.86 | 108.60 | 106.70 | 108.44 | 195,050 | +1.78(+1.67%) |
Feb 05, 2020 | 107.12 | 107.45 | 106.44 | 106.66 | 171,908 | -0.16(-0.15%) |
Feb 04, 2020 | 106.95 | 107.36 | 106.59 | 106.82 | 147,897 | +0.14(+0.13%) |