Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 98.32 | 107.17 | 96.96 | 98.33 | 431,939 | -1.85(-1.84%) |
Apr 29, 2020 | 98.61 | 100.22 | 97.32 | 100.17 | 228,158 | +4.68(+4.91%) |
Apr 28, 2020 | 94.87 | 97.25 | 94.87 | 95.49 | 271,392 | +3.04(+3.29%) |
Apr 27, 2020 | 91.52 | 94.33 | 91.52 | 92.45 | 317,720 | +1.55(+1.71%) |
Apr 24, 2020 | 90.28 | 91.49 | 89.12 | 90.90 | 333,942 | +1.41(+1.58%) |
Apr 23, 2020 | 91.41 | 93.01 | 89.37 | 89.49 | 172,539 | -0.71(-0.79%) |
Apr 22, 2020 | 90.07 | 91.02 | 88.10 | 90.20 | 241,025 | +3.14(+3.61%) |
Apr 21, 2020 | 88.43 | 88.91 | 86.84 | 87.06 | 240,328 | -4.08(-4.48%) |
Apr 20, 2020 | 90.10 | 92.80 | 89.90 | 91.14 | 242,082 | -1.00(-1.09%) |
Apr 17, 2020 | 91.54 | 93.96 | 90.14 | 92.14 | 255,741 | +5.11(+5.87%) |
Apr 16, 2020 | 85.17 | 87.09 | 84.93 | 87.03 | 284,619 | +1.11(+1.29%) |
Apr 15, 2020 | 89.62 | 89.80 | 85.71 | 85.92 | 217,084 | -7.64(-8.16%) |
Apr 14, 2020 | 95.21 | 97.54 | 92.45 | 93.56 | 254,030 | +1.11(+1.20%) |
Apr 13, 2020 | 95.40 | 95.83 | 91.48 | 92.45 | 208,427 | -4.20(-4.35%) |
Apr 09, 2020 | 94.61 | 99.00 | 94.33 | 96.65 | 311,222 | +4.38(+4.75%) |
Apr 08, 2020 | 85.09 | 92.89 | 84.11 | 92.27 | 261,988 | +8.94(+10.73%) |
Apr 07, 2020 | 85.10 | 88.03 | 83.07 | 83.33 | 347,803 | +0.92(+1.11%) |
Apr 06, 2020 | 80.18 | 84.23 | 79.91 | 82.41 | 421,037 | +6.06(+7.93%) |
Apr 03, 2020 | 77.19 | 79.78 | 74.27 | 76.35 | 527,545 | -1.96(-2.50%) |
Apr 02, 2020 | 78.37 | 81.31 | 77.05 | 78.31 | 527,566 | -1.32(-1.66%) |
Apr 01, 2020 | 79.89 | 81.76 | 78.68 | 79.64 | 279,626 | -4.09(-4.88%) |
Mar 31, 2020 | 85.49 | 87.41 | 82.83 | 83.73 | 472,548 | -2.11(-2.46%) |
Mar 30, 2020 | 84.98 | 87.41 | 80.54 | 85.84 | 434,824 | +0.71(+0.83%) |
Mar 27, 2020 | 79.12 | 89.98 | 78.23 | 85.13 | 521,944 | +1.78(+2.13%) |
Mar 26, 2020 | 76.51 | 83.35 | 76.10 | 83.35 | 434,133 | +6.84(+8.94%) |
Mar 25, 2020 | 75.80 | 80.29 | 74.59 | 76.51 | 404,405 | +1.20(+1.60%) |
Mar 24, 2020 | 67.76 | 75.48 | 66.53 | 75.30 | 505,571 | +11.45(+17.93%) |
Mar 23, 2020 | 59.55 | 66.62 | 57.91 | 63.85 | 591,794 | +4.85(+8.23%) |
Mar 20, 2020 | 67.62 | 68.55 | 58.13 | 59.00 | 888,330 | -8.21(-12.22%) |
Mar 19, 2020 | 68.66 | 70.56 | 64.74 | 67.21 | 523,270 | -2.61(-3.74%) |
Mar 18, 2020 | 77.48 | 80.05 | 68.13 | 69.83 | 626,653 | -13.87(-16.57%) |
Mar 17, 2020 | 82.16 | 86.11 | 78.79 | 83.70 | 572,680 | +3.24(+4.02%) |
Mar 16, 2020 | 81.27 | 88.12 | 80.43 | 80.46 | 398,591 | -12.95(-13.87%) |
Mar 13, 2020 | 89.86 | 94.51 | 86.47 | 93.42 | 330,983 | +8.88(+10.50%) |
Mar 12, 2020 | 84.99 | 87.74 | 78.99 | 84.54 | 700,810 | -7.22(-7.87%) |
Mar 11, 2020 | 94.50 | 94.80 | 90.65 | 91.76 | 334,656 | -5.63(-5.78%) |
Mar 10, 2020 | 98.20 | 98.20 | 93.41 | 97.39 | 291,172 | +3.26(+3.47%) |
Mar 09, 2020 | 94.28 | 96.27 | 88.00 | 94.13 | 431,696 | -10.11(-9.70%) |
Mar 06, 2020 | 101.92 | 106.07 | 100.95 | 104.23 | 516,660 | -1.93(-1.82%) |
Mar 05, 2020 | 107.43 | 107.43 | 105.39 | 106.16 | 377,021 | -4.83(-4.35%) |
Mar 04, 2020 | 108.68 | 111.11 | 107.46 | 110.99 | 195,089 | +4.04(+3.78%) |
Mar 03, 2020 | 109.53 | 111.94 | 105.48 | 106.95 | 289,366 | -3.04(-2.76%) |
Mar 02, 2020 | 106.04 | 110.14 | 105.23 | 109.98 | 311,440 | +4.63(+4.39%) |
Feb 28, 2020 | 104.32 | 106.47 | 101.72 | 105.36 | 554,915 | -3.25(-3.00%) |
Feb 27, 2020 | 111.43 | 114.02 | 108.02 | 108.61 | 399,263 | -5.07(-4.46%) |
Feb 26, 2020 | 115.76 | 117.43 | 113.56 | 113.69 | 267,300 | -1.21(-1.05%) |
Feb 25, 2020 | 120.65 | 120.88 | 114.78 | 114.90 | 343,892 | -5.25(-4.37%) |
Feb 24, 2020 | 120.97 | 121.36 | 119.96 | 120.15 | 131,435 | -5.07(-4.05%) |
Feb 21, 2020 | 127.83 | 128.05 | 125.05 | 125.22 | 149,111 | -3.47(-2.70%) |
Feb 20, 2020 | 127.35 | 129.26 | 126.35 | 128.69 | 199,303 | +0.67(+0.52%) |
Feb 19, 2020 | 128.83 | 129.25 | 127.95 | 128.02 | 194,095 | +0.07(+0.05%) |
Feb 18, 2020 | 128.72 | 129.16 | 127.23 | 127.96 | 166,731 | -1.15(-0.89%) |
Feb 14, 2020 | 129.54 | 129.90 | 128.29 | 129.11 | 371,173 | -0.05(-0.04%) |
Feb 13, 2020 | 124.81 | 129.60 | 124.54 | 129.16 | 269,658 | +6.09(+4.95%) |
Feb 12, 2020 | 120.52 | 124.91 | 119.39 | 123.07 | 301,819 | +4.19(+3.52%) |
Feb 11, 2020 | 116.77 | 119.52 | 116.77 | 118.88 | 158,308 | +2.42(+2.08%) |
Feb 10, 2020 | 115.67 | 116.66 | 115.15 | 116.46 | 188,640 | +0.07(+0.06%) |
Feb 07, 2020 | 116.46 | 117.68 | 116.21 | 116.39 | 105,141 | -0.72(-0.61%) |
Feb 06, 2020 | 119.40 | 119.67 | 116.95 | 117.11 | 125,140 | -2.08(-1.74%) |
Feb 05, 2020 | 118.44 | 119.81 | 117.30 | 119.18 | 131,847 | +2.62(+2.25%) |
Feb 04, 2020 | 116.14 | 117.47 | 116.14 | 116.56 | 217,875 | +2.29(+2.01%) |