Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 105.86 | 105.86 | 104.80 | 104.80 | 16,778 | -1.72(-1.61%) |
Apr 29, 2020 | 105.97 | 106.83 | 105.97 | 106.52 | 5,481 | +2.62(+2.52%) |
Apr 28, 2020 | 105.20 | 105.33 | 103.90 | 103.90 | 3,835 | +0.06(+0.06%) |
Apr 27, 2020 | 103.11 | 104.04 | 103.09 | 103.84 | 5,804 | +1.80(+1.77%) |
Apr 24, 2020 | 101.75 | 102.31 | 101.05 | 102.04 | 4,403 | +0.91(+0.90%) |
Apr 23, 2020 | 102.14 | 102.66 | 101.12 | 101.12 | 7,702 | -0.01(-0.01%) |
Apr 22, 2020 | 101.06 | 101.53 | 100.46 | 101.13 | 24,169 | +2.03(+2.05%) |
Apr 21, 2020 | 100.20 | 100.63 | 98.82 | 99.10 | 7,843 | -2.53(-2.49%) |
Apr 20, 2020 | 102.36 | 103.32 | 101.64 | 101.64 | 24,958 | -1.77(-1.71%) |
Apr 17, 2020 | 103.15 | 103.56 | 102.27 | 103.40 | 8,377 | +2.38(+2.36%) |
Apr 16, 2020 | 100.97 | 101.02 | 100.02 | 101.02 | 7,360 | +0.54(+0.54%) |
Apr 15, 2020 | 100.68 | 100.88 | 99.89 | 100.48 | 11,183 | -2.31(-2.25%) |
Apr 14, 2020 | 102.37 | 103.27 | 101.66 | 102.79 | 16,385 | +2.49(+2.48%) |
Apr 13, 2020 | 100.90 | 100.90 | 99.63 | 100.30 | 7,371 | -0.81(-0.81%) |
Apr 09, 2020 | 101.22 | 102.00 | 100.46 | 101.12 | 16,754 | +1.51(+1.52%) |
Apr 08, 2020 | 98.07 | 99.63 | 97.45 | 99.60 | 15,727 | +2.06(+2.11%) |
Apr 07, 2020 | 100.17 | 100.67 | 97.40 | 97.54 | 26,499 | +0.24(+0.25%) |
Apr 06, 2020 | 94.69 | 97.30 | 94.69 | 97.30 | 9,543 | +6.09(+6.68%) |
Apr 03, 2020 | 92.34 | 92.34 | 90.54 | 91.21 | 5,262 | -1.52(-1.64%) |
Apr 02, 2020 | 91.70 | 92.73 | 91.06 | 92.73 | 3,929 | +1.76(+1.94%) |
Apr 01, 2020 | 91.92 | 92.32 | 90.59 | 90.97 | 10,333 | -4.25(-4.46%) |
Mar 31, 2020 | 96.16 | 96.56 | 94.62 | 95.22 | 21,899 | -0.91(-0.94%) |
Mar 30, 2020 | 94.17 | 96.12 | 93.74 | 96.12 | 32,593 | +2.41(+2.57%) |
Mar 27, 2020 | 94.47 | 95.04 | 93.04 | 93.71 | 35,227 | -3.23(-3.33%) |
Mar 26, 2020 | 93.06 | 96.94 | 93.06 | 96.94 | 22,204 | +5.04(+5.48%) |
Mar 25, 2020 | 91.20 | 94.34 | 89.76 | 91.91 | 17,009 | +1.91(+2.13%) |
Mar 24, 2020 | 87.40 | 90.00 | 87.40 | 89.99 | 22,075 | +6.72(+8.07%) |
Mar 23, 2020 | 84.62 | 84.73 | 81.42 | 83.28 | 41,478 | -1.45(-1.71%) |
Mar 20, 2020 | 88.98 | 89.45 | 84.73 | 84.73 | 10,955 | -2.73(-3.12%) |
Mar 19, 2020 | 86.03 | 89.13 | 85.16 | 87.46 | 18,518 | +1.61(+1.88%) |
Mar 18, 2020 | 86.93 | 88.28 | 83.62 | 85.84 | 36,327 | -5.19(-5.70%) |
Mar 17, 2020 | 87.64 | 92.69 | 87.44 | 91.03 | 32,412 | +3.95(+4.54%) |
Mar 16, 2020 | 88.45 | 91.57 | 87.07 | 87.08 | 44,913 | -10.78(-11.02%) |
Mar 13, 2020 | 96.66 | 97.87 | 91.71 | 97.87 | 24,272 | +6.13(+6.68%) |
Mar 12, 2020 | 93.00 | 94.76 | 91.25 | 91.74 | 43,676 | -9.46(-9.35%) |
Mar 11, 2020 | 103.33 | 103.33 | 100.35 | 101.20 | 9,065 | -4.99(-4.70%) |
Mar 10, 2020 | 105.46 | 106.19 | 102.47 | 106.19 | 13,864 | +4.70(+4.63%) |
Mar 09, 2020 | 102.32 | 104.62 | 101.35 | 101.49 | 20,456 | -8.70(-7.90%) |
Mar 06, 2020 | 109.02 | 110.19 | 108.22 | 110.19 | 8,055 | -1.33(-1.19%) |
Mar 05, 2020 | 112.70 | 113.74 | 111.50 | 111.52 | 7,745 | -3.66(-3.18%) |
Mar 04, 2020 | 113.56 | 115.17 | 112.59 | 115.17 | 237,665 | +3.47(+3.11%) |
Mar 03, 2020 | 113.32 | 114.47 | 111.53 | 111.70 | 13,757 | -2.08(-1.82%) |
Mar 02, 2020 | 110.78 | 113.78 | 109.72 | 113.78 | 34,872 | +4.06(+3.70%) |
Feb 28, 2020 | 108.08 | 109.73 | 107.16 | 109.72 | 23,735 | -1.68(-1.50%) |
Feb 27, 2020 | 114.91 | 114.91 | 111.39 | 111.39 | 23,821 | -4.14(-3.58%) |
Feb 26, 2020 | 116.38 | 117.36 | 115.31 | 115.53 | 9,229 | -0.18(-0.16%) |
Feb 25, 2020 | 118.94 | 118.94 | 115.42 | 115.71 | 64,758 | -2.70(-2.28%) |
Feb 24, 2020 | 118.53 | 119.05 | 118.23 | 118.42 | 22,933 | -4.01(-3.28%) |
Feb 21, 2020 | 123.09 | 123.09 | 122.30 | 122.43 | 79,262 | -1.12(-0.90%) |
Feb 20, 2020 | 123.84 | 124.27 | 122.94 | 123.55 | 9,344 | -0.78(-0.63%) |
Feb 19, 2020 | 124.08 | 124.53 | 124.08 | 124.33 | 51,946 | +0.76(+0.62%) |
Feb 18, 2020 | 123.67 | 123.86 | 123.29 | 123.57 | 15,431 | -0.50(-0.40%) |
Feb 14, 2020 | 124.26 | 124.26 | 123.93 | 124.06 | 9,451 | -0.04(-0.03%) |
Feb 13, 2020 | 123.79 | 124.60 | 123.79 | 124.10 | 9,887 | -0.43(-0.34%) |
Feb 12, 2020 | 124.44 | 124.62 | 124.32 | 124.53 | 15,016 | +0.85(+0.69%) |
Feb 11, 2020 | 123.94 | 124.26 | 123.55 | 123.68 | 10,003 | +0.49(+0.40%) |
Feb 10, 2020 | 122.43 | 123.19 | 122.43 | 123.19 | 10,269 | +0.64(+0.52%) |
Feb 07, 2020 | 122.90 | 123.09 | 122.51 | 122.55 | 6,658 | -1.02(-0.83%) |
Feb 06, 2020 | 123.57 | 123.61 | 123.24 | 123.57 | 16,437 | +0.50(+0.41%) |
Feb 05, 2020 | 123.24 | 123.24 | 122.68 | 123.07 | 12,658 | +1.01(+0.83%) |
Feb 04, 2020 | 121.66 | 122.21 | 121.51 | 122.06 | 10,545 | +2.11(+1.75%) |