Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 112.49 | 112.74 | 110.84 | 110.84 | 869,772 | -2.36(-2.09%) |
Apr 29, 2020 | 114.03 | 115.78 | 112.77 | 113.21 | 755,621 | +0.77(+0.68%) |
Apr 28, 2020 | 115.06 | 115.72 | 111.47 | 112.44 | 543,997 | -1.58(-1.38%) |
Apr 27, 2020 | 112.36 | 115.26 | 111.63 | 114.02 | 747,355 | +2.65(+2.38%) |
Apr 24, 2020 | 113.32 | 115.07 | 110.12 | 111.37 | 814,918 | -0.90(-0.80%) |
Apr 23, 2020 | 110.33 | 113.18 | 110.33 | 112.26 | 606,726 | +2.35(+2.13%) |
Apr 22, 2020 | 111.01 | 111.90 | 109.10 | 109.92 | 462,485 | +0.76(+0.69%) |
Apr 21, 2020 | 108.46 | 110.33 | 107.94 | 109.16 | 474,874 | -1.07(-0.97%) |
Apr 20, 2020 | 110.48 | 112.08 | 109.03 | 110.23 | 744,767 | -1.08(-0.97%) |
Apr 17, 2020 | 112.83 | 112.83 | 110.48 | 111.32 | 625,143 | +0.07(+0.06%) |
Apr 16, 2020 | 110.63 | 111.41 | 108.55 | 111.25 | 540,067 | +1.47(+1.34%) |
Apr 15, 2020 | 109.98 | 110.89 | 108.67 | 109.78 | 561,767 | -1.82(-1.63%) |
Apr 14, 2020 | 111.66 | 112.71 | 110.90 | 111.60 | 668,689 | +2.48(+2.28%) |
Apr 13, 2020 | 108.99 | 109.50 | 106.73 | 109.12 | 529,870 | -0.38(-0.35%) |
Apr 09, 2020 | 111.37 | 113.23 | 108.94 | 109.50 | 870,227 | -1.38(-1.24%) |
Apr 08, 2020 | 108.35 | 111.37 | 107.09 | 110.88 | 724,318 | +4.09(+3.83%) |
Apr 07, 2020 | 108.39 | 110.21 | 105.51 | 106.80 | 940,570 | -0.61(-0.57%) |
Apr 06, 2020 | 107.41 | 108.03 | 105.99 | 107.41 | 813,506 | +3.94(+3.81%) |
Apr 03, 2020 | 106.44 | 106.48 | 99.78 | 103.46 | 1,026,513 | -2.79(-2.62%) |
Apr 02, 2020 | 101.51 | 107.33 | 101.10 | 106.25 | 943,832 | +3.66(+3.56%) |
Apr 01, 2020 | 95.82 | 107.67 | 95.82 | 102.60 | 1,435,973 | +3.47(+3.50%) |
Mar 31, 2020 | 100.13 | 101.87 | 98.25 | 99.13 | 533,143 | -0.97(-0.96%) |
Mar 30, 2020 | 99.91 | 101.55 | 97.95 | 100.09 | 835,129 | +2.02(+2.06%) |
Mar 27, 2020 | 100.69 | 101.87 | 95.07 | 98.07 | 710,491 | -2.63(-2.61%) |
Mar 26, 2020 | 94.71 | 101.82 | 94.71 | 100.70 | 960,347 | +6.52(+6.93%) |
Mar 25, 2020 | 85.55 | 98.54 | 85.55 | 94.18 | 2,074,141 | +9.16(+10.78%) |
Mar 24, 2020 | 76.86 | 85.28 | 76.16 | 85.02 | 1,249,488 | +11.23(+15.22%) |
Mar 23, 2020 | 79.41 | 80.01 | 71.23 | 73.78 | 1,148,833 | -5.74(-7.22%) |
Mar 20, 2020 | 86.85 | 88.21 | 78.71 | 79.53 | 1,360,092 | -8.39(-9.54%) |
Mar 19, 2020 | 92.98 | 103.95 | 85.35 | 87.92 | 1,616,427 | -4.27(-4.63%) |
Mar 18, 2020 | 82.34 | 95.33 | 82.34 | 92.18 | 1,184,039 | +4.33(+4.92%) |
Mar 17, 2020 | 83.37 | 91.02 | 79.64 | 87.86 | 1,012,111 | +7.65(+9.53%) |
Mar 16, 2020 | 80.44 | 86.33 | 78.46 | 80.21 | 865,353 | -7.53(-8.58%) |
Mar 13, 2020 | 85.11 | 87.97 | 79.81 | 87.74 | 940,739 | +6.38(+7.84%) |
Mar 12, 2020 | 84.14 | 85.35 | 81.04 | 81.36 | 1,103,180 | -6.27(-7.16%) |
Mar 11, 2020 | 86.80 | 88.78 | 85.09 | 87.63 | 871,609 | -1.14(-1.28%) |
Mar 10, 2020 | 89.46 | 89.86 | 85.05 | 88.77 | 816,505 | +1.28(+1.46%) |
Mar 09, 2020 | 81.02 | 91.02 | 78.71 | 87.49 | 698,264 | -6.83(-7.24%) |
Mar 06, 2020 | 96.06 | 96.40 | 92.26 | 94.32 | 718,449 | -4.57(-4.62%) |
Mar 05, 2020 | 98.52 | 99.93 | 96.54 | 98.89 | 772,973 | -1.82(-1.81%) |
Mar 04, 2020 | 100.00 | 101.38 | 98.31 | 100.71 | 545,499 | +2.23(+2.27%) |
Mar 03, 2020 | 99.16 | 100.93 | 96.41 | 98.48 | 687,570 | -0.36(-0.37%) |
Mar 02, 2020 | 94.85 | 98.85 | 94.05 | 98.85 | 673,360 | +4.43(+4.70%) |
Feb 28, 2020 | 95.33 | 96.43 | 92.42 | 94.41 | 899,638 | -3.12(-3.19%) |
Feb 27, 2020 | 98.40 | 100.83 | 97.23 | 97.53 | 701,907 | -2.38(-2.38%) |
Feb 26, 2020 | 101.15 | 102.99 | 99.85 | 99.91 | 665,830 | -0.60(-0.60%) |
Feb 25, 2020 | 101.66 | 101.97 | 99.64 | 100.51 | 1,103,489 | -1.02(-1.01%) |
Feb 24, 2020 | 101.26 | 101.85 | 100.51 | 101.53 | 773,960 | -2.92(-2.79%) |
Feb 21, 2020 | 104.96 | 105.38 | 104.28 | 104.45 | 834,426 | -0.89(-0.84%) |
Feb 20, 2020 | 106.45 | 107.06 | 104.42 | 105.33 | 320,449 | -1.42(-1.33%) |
Feb 19, 2020 | 107.35 | 108.22 | 106.69 | 106.76 | 432,155 | -0.31(-0.28%) |
Feb 18, 2020 | 107.36 | 107.67 | 106.62 | 107.06 | 243,461 | -0.54(-0.50%) |
Feb 14, 2020 | 107.00 | 107.60 | 106.10 | 107.60 | 197,568 | +0.83(+0.77%) |
Feb 13, 2020 | 106.94 | 107.47 | 106.30 | 106.78 | 325,263 | -0.45(-0.42%) |
Feb 12, 2020 | 107.38 | 108.07 | 106.90 | 107.23 | 499,152 | -0.14(-0.13%) |
Feb 11, 2020 | 107.17 | 107.57 | 106.64 | 107.37 | 207,991 | +0.68(+0.64%) |
Feb 10, 2020 | 106.08 | 106.80 | 105.89 | 106.69 | 219,519 | +0.31(+0.30%) |
Feb 07, 2020 | 106.65 | 107.18 | 106.18 | 106.38 | 321,074 | -0.68(-0.63%) |
Feb 06, 2020 | 107.27 | 107.42 | 106.59 | 107.05 | 397,817 | -0.07(-0.06%) |
Feb 05, 2020 | 106.87 | 107.64 | 106.79 | 107.12 | 399,620 | +1.11(+1.05%) |
Feb 04, 2020 | 106.47 | 106.97 | 105.94 | 106.01 | 624,069 | +0.91(+0.87%) |