Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 100.80 | 100.80 | 98.07 | 100.50 | 3,722 | -0.20(-0.20%) |
Apr 29, 2020 | 97.80 | 101.50 | 97.50 | 100.70 | 18,539 | +3.70(+3.81%) |
Apr 28, 2020 | 97.30 | 99.50 | 95.50 | 97.00 | 10,059 | +2.60(+2.75%) |
Apr 27, 2020 | 93.60 | 99.00 | 93.30 | 94.40 | 12,701 | +1.50(+1.61%) |
Apr 24, 2020 | 99.60 | 99.65 | 92.80 | 92.90 | 13,510 | -6.60(-6.63%) |
Apr 23, 2020 | 96.80 | 101.85 | 96.80 | 99.50 | 7,233 | +2.70(+2.79%) |
Apr 22, 2020 | 100.70 | 103.09 | 96.00 | 96.80 | 16,682 | -3.90(-3.87%) |
Apr 21, 2020 | 97.60 | 103.80 | 97.60 | 100.70 | 17,303 | +0.60(+0.60%) |
Apr 20, 2020 | 104.60 | 106.80 | 99.00 | 100.10 | 30,789 | -6.10(-5.74%) |
Apr 17, 2020 | 102.40 | 109.80 | 100.64 | 106.20 | 31,580 | +6.20(+6.20%) |
Apr 16, 2020 | 108.20 | 108.20 | 97.00 | 100.00 | 64,675 | +1.60(+1.63%) |
Apr 15, 2020 | 90.40 | 100.90 | 90.20 | 98.40 | 19,127 | +7.00(+7.66%) |
Apr 14, 2020 | 94.10 | 97.60 | 90.60 | 91.40 | 42,213 | -3.40(-3.59%) |
Apr 13, 2020 | 94.10 | 96.50 | 90.80 | 94.80 | 20,530 | -0.20(-0.21%) |
Apr 09, 2020 | 99.90 | 101.30 | 94.50 | 95.00 | 14,890 | -4.20(-4.23%) |
Apr 08, 2020 | 99.60 | 102.00 | 98.00 | 99.20 | 9,884 | -1.00(-1.00%) |
Apr 07, 2020 | 101.10 | 103.50 | 99.87 | 100.20 | 12,743 | +1.70(+1.73%) |
Apr 06, 2020 | 99.90 | 100.80 | 96.60 | 98.50 | 20,305 | -0.10(-0.10%) |
Apr 03, 2020 | 100.80 | 102.35 | 91.60 | 98.60 | 30,270 | -3.40(-3.33%) |
Apr 02, 2020 | 100.00 | 102.90 | 99.30 | 102.00 | 23,219 | +0.30(+0.29%) |
Apr 01, 2020 | 101.00 | 102.80 | 99.20 | 101.70 | 13,387 | +0.20(+0.20%) |
Mar 31, 2020 | 105.00 | 108.60 | 101.50 | 101.50 | 24,172 | -3.20(-3.06%) |
Mar 30, 2020 | 108.60 | 111.00 | 104.60 | 104.70 | 12,038 | -3.40(-3.15%) |
Mar 27, 2020 | 105.10 | 112.00 | 104.80 | 108.10 | 32,010 | +2.30(+2.17%) |
Mar 26, 2020 | 108.00 | 112.10 | 105.00 | 105.80 | 23,862 | -2.00(-1.86%) |
Mar 25, 2020 | 110.00 | 113.90 | 107.80 | 107.80 | 26,165 | -1.90(-1.73%) |
Mar 24, 2020 | 113.00 | 118.40 | 107.10 | 109.70 | 32,538 | -0.70(-0.63%) |
Mar 23, 2020 | 106.30 | 111.70 | 105.40 | 110.40 | 14,956 | +4.10(+3.86%) |
Mar 20, 2020 | 111.50 | 113.80 | 104.10 | 106.30 | 28,470 | -3.50(-3.19%) |
Mar 19, 2020 | 119.70 | 119.70 | 109.00 | 109.80 | 19,297 | -10.00(-8.35%) |
Mar 18, 2020 | 112.60 | 120.00 | 111.40 | 119.80 | 33,835 | -5.50(-4.39%) |
Mar 17, 2020 | 115.00 | 126.90 | 105.00 | 125.30 | 36,822 | +13.50(+12.08%) |
Mar 16, 2020 | 108.10 | 118.80 | 107.00 | 111.80 | 20,402 | -5.50(-4.69%) |
Mar 13, 2020 | 111.10 | 118.00 | 107.80 | 117.30 | 51,480 | +10.70(+10.04%) |
Mar 12, 2020 | 109.30 | 112.00 | 103.00 | 106.60 | 33,865 | -5.70(-5.08%) |
Mar 11, 2020 | 113.00 | 116.90 | 111.30 | 112.30 | 14,826 | -2.60(-2.26%) |
Mar 10, 2020 | 113.20 | 122.20 | 113.20 | 114.90 | 30,426 | +4.70(+4.26%) |
Mar 09, 2020 | 116.80 | 118.50 | 108.70 | 110.20 | 30,312 | -11.40(-9.37%) |
Mar 06, 2020 | 129.50 | 131.70 | 121.30 | 121.60 | 24,230 | -8.30(-6.39%) |
Mar 05, 2020 | 129.10 | 132.30 | 128.00 | 129.90 | 28,196 | +0.40(+0.31%) |
Mar 04, 2020 | 132.70 | 133.90 | 128.20 | 129.50 | 27,419 | -3.00(-2.26%) |
Mar 03, 2020 | 120.60 | 133.80 | 120.10 | 132.50 | 77,063 | +9.50(+7.72%) |
Mar 02, 2020 | 110.10 | 123.80 | 110.10 | 123.00 | 67,988 | +14.50(+13.36%) |
Feb 28, 2020 | 107.80 | 109.60 | 100.10 | 108.50 | 119,320 | +1.50(+1.40%) |
Feb 27, 2020 | 110.00 | 112.80 | 107.00 | 107.00 | 40,450 | -1.20(-1.11%) |
Feb 26, 2020 | 112.10 | 115.30 | 107.10 | 108.20 | 47,323 | -3.60(-3.22%) |
Feb 25, 2020 | 120.40 | 123.86 | 111.20 | 111.80 | 54,817 | -6.60(-5.57%) |
Feb 24, 2020 | 120.10 | 124.70 | 118.40 | 118.40 | 64,698 | -6.70(-5.36%) |
Feb 21, 2020 | 123.50 | 127.50 | 123.10 | 125.10 | 26,650 | -4.70(-3.62%) |
Feb 20, 2020 | 126.20 | 130.40 | 120.80 | 129.80 | 44,414 | +3.40(+2.69%) |
Feb 19, 2020 | 131.50 | 133.30 | 115.10 | 126.40 | 120,575 | -5.00(-3.81%) |
Feb 18, 2020 | 134.70 | 141.70 | 128.10 | 131.40 | 49,956 | +0.30(+0.23%) |
Feb 14, 2020 | 132.60 | 135.00 | 130.00 | 131.10 | 20,170 | -1.10(-0.83%) |
Feb 13, 2020 | 134.20 | 136.80 | 131.30 | 132.20 | 23,812 | -4.90(-3.57%) |
Feb 12, 2020 | 142.40 | 144.80 | 134.20 | 137.10 | 51,404 | -5.30(-3.72%) |
Feb 11, 2020 | 133.70 | 149.32 | 133.70 | 142.40 | 56,771 | +9.20(+6.91%) |
Feb 10, 2020 | 125.40 | 134.70 | 124.10 | 133.20 | 45,193 | +7.80(+6.22%) |
Feb 07, 2020 | 125.00 | 125.90 | 121.00 | 125.40 | 31,470 | +2.10(+1.70%) |
Feb 06, 2020 | 124.00 | 130.00 | 121.80 | 123.30 | 20,750 | -0.70(-0.56%) |
Feb 05, 2020 | 123.00 | 128.90 | 123.00 | 124.00 | 33,485 | +1.30(+1.06%) |
Feb 04, 2020 | 135.00 | 136.90 | 122.10 | 122.70 | 46,138 | -9.50(-7.19%) |