Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 103.55 | 104.79 | 101.42 | 102.35 | 2,577,165 | -3.20(-3.03%) |
Apr 29, 2020 | 105.21 | 106.86 | 101.56 | 105.55 | 2,357,672 | +1.52(+1.47%) |
Apr 28, 2020 | 113.57 | 116.19 | 103.95 | 104.02 | 5,185,517 | -3.82(-3.54%) |
Apr 27, 2020 | 101.72 | 108.54 | 101.11 | 107.84 | 4,798,594 | +8.74(+8.82%) |
Apr 24, 2020 | 94.61 | 101.45 | 93.43 | 99.10 | 4,169,540 | +5.54(+5.92%) |
Apr 23, 2020 | 92.95 | 95.51 | 91.92 | 93.56 | 3,373,354 | +1.00(+1.08%) |
Apr 22, 2020 | 92.99 | 96.30 | 88.79 | 92.56 | 4,057,358 | +4.76(+5.42%) |
Apr 21, 2020 | 86.44 | 88.68 | 86.03 | 87.80 | 2,809,030 | -0.53(-0.60%) |
Apr 20, 2020 | 87.56 | 89.51 | 86.91 | 88.33 | 1,705,974 | -0.34(-0.39%) |
Apr 17, 2020 | 86.44 | 89.11 | 86.19 | 88.67 | 2,549,642 | +4.32(+5.12%) |
Apr 16, 2020 | 82.86 | 85.05 | 81.88 | 84.35 | 1,740,407 | +1.58(+1.91%) |
Apr 15, 2020 | 80.39 | 83.21 | 80.19 | 82.77 | 1,510,073 | -0.98(-1.17%) |
Apr 14, 2020 | 81.33 | 84.14 | 80.96 | 83.75 | 1,443,763 | +3.41(+4.25%) |
Apr 13, 2020 | 83.44 | 83.64 | 79.38 | 80.34 | 1,256,233 | -3.10(-3.72%) |
Apr 09, 2020 | 82.73 | 86.57 | 82.60 | 83.44 | 2,101,445 | +1.79(+2.20%) |
Apr 08, 2020 | 78.08 | 82.73 | 78.08 | 81.65 | 1,920,515 | +4.12(+5.31%) |
Apr 07, 2020 | 77.45 | 78.55 | 75.40 | 77.53 | 1,881,410 | +4.39(+6.00%) |
Apr 06, 2020 | 70.45 | 74.30 | 69.33 | 73.14 | 2,147,128 | +5.49(+8.12%) |
Apr 03, 2020 | 70.95 | 71.42 | 67.35 | 67.65 | 1,729,933 | -3.79(-5.31%) |
Apr 02, 2020 | 71.40 | 73.26 | 70.05 | 71.44 | 2,427,262 | -1.22(-1.68%) |
Apr 01, 2020 | 70.37 | 72.87 | 68.35 | 72.66 | 3,293,258 | -1.41(-1.91%) |
Mar 31, 2020 | 75.12 | 75.44 | 72.93 | 74.07 | 2,682,657 | -2.55(-3.32%) |
Mar 30, 2020 | 76.73 | 77.69 | 74.50 | 76.61 | 1,835,155 | -0.02(-0.02%) |
Mar 27, 2020 | 78.77 | 80.67 | 75.98 | 76.63 | 2,047,905 | -5.43(-6.62%) |
Mar 26, 2020 | 74.27 | 84.39 | 74.10 | 82.07 | 3,588,821 | +9.18(+12.59%) |
Mar 25, 2020 | 72.16 | 74.78 | 70.95 | 72.89 | 2,634,651 | -0.24(-0.33%) |
Mar 24, 2020 | 72.14 | 73.36 | 68.98 | 73.13 | 2,900,270 | +3.82(+5.51%) |
Mar 23, 2020 | 68.31 | 74.58 | 67.53 | 69.31 | 2,886,054 | -0.09(-0.13%) |
Mar 20, 2020 | 74.75 | 75.43 | 67.76 | 69.40 | 2,859,154 | -3.75(-5.13%) |
Mar 19, 2020 | 70.87 | 77.85 | 67.77 | 73.16 | 2,882,600 | +1.71(+2.39%) |
Mar 18, 2020 | 75.12 | 76.54 | 68.88 | 71.45 | 2,658,680 | -8.07(-10.15%) |
Mar 17, 2020 | 81.74 | 82.68 | 73.90 | 79.52 | 3,538,689 | -0.17(-0.21%) |
Mar 16, 2020 | 81.82 | 84.00 | 76.80 | 79.69 | 3,980,426 | -9.57(-10.73%) |
Mar 13, 2020 | 89.29 | 94.59 | 83.29 | 89.26 | 3,545,186 | +5.87(+7.03%) |
Mar 12, 2020 | 86.38 | 86.71 | 81.23 | 83.39 | 3,037,443 | -8.60(-9.35%) |
Mar 11, 2020 | 96.47 | 96.47 | 89.49 | 91.99 | 3,435,941 | -6.10(-6.22%) |
Mar 10, 2020 | 104.23 | 104.44 | 94.78 | 98.09 | 3,563,895 | -3.23(-3.19%) |
Mar 09, 2020 | 100.58 | 103.31 | 98.98 | 101.32 | 3,452,707 | -2.01(-1.95%) |
Mar 06, 2020 | 107.77 | 107.77 | 100.28 | 103.33 | 3,290,417 | -3.38(-3.16%) |
Mar 05, 2020 | 109.12 | 109.38 | 105.26 | 106.70 | 4,260,302 | +0.18(+0.17%) |
Mar 04, 2020 | 101.81 | 106.53 | 101.81 | 106.52 | 2,257,157 | +6.30(+6.29%) |
Mar 03, 2020 | 103.58 | 104.19 | 99.08 | 100.22 | 1,740,047 | -3.19(-3.09%) |
Mar 02, 2020 | 98.68 | 103.50 | 98.23 | 103.41 | 1,995,935 | +5.58(+5.70%) |
Feb 28, 2020 | 100.80 | 100.82 | 95.58 | 97.83 | 2,935,259 | -4.53(-4.42%) |
Feb 27, 2020 | 100.56 | 104.46 | 100.32 | 102.36 | 2,274,252 | +0.96(+0.95%) |
Feb 26, 2020 | 102.47 | 103.13 | 101.40 | 101.40 | 1,184,859 | -0.43(-0.43%) |
Feb 25, 2020 | 103.98 | 104.13 | 101.43 | 101.83 | 990,663 | -1.79(-1.73%) |
Feb 24, 2020 | 103.13 | 104.33 | 102.80 | 103.62 | 1,037,189 | -0.75(-0.72%) |
Feb 21, 2020 | 104.08 | 104.77 | 103.50 | 104.37 | 1,052,140 | +0.29(+0.27%) |
Feb 20, 2020 | 104.30 | 104.53 | 103.52 | 104.08 | 564,338 | -0.59(-0.56%) |
Feb 19, 2020 | 104.23 | 105.13 | 103.97 | 104.67 | 911,164 | +0.82(+0.79%) |
Feb 18, 2020 | 103.95 | 104.09 | 102.84 | 103.85 | 979,502 | -0.24(-0.23%) |
Feb 14, 2020 | 103.57 | 104.09 | 103.04 | 104.09 | 727,120 | +0.64(+0.61%) |
Feb 13, 2020 | 102.23 | 103.99 | 102.04 | 103.46 | 1,033,719 | +0.93(+0.91%) |
Feb 12, 2020 | 103.79 | 104.16 | 102.32 | 102.53 | 1,589,848 | -1.11(-1.07%) |
Feb 11, 2020 | 103.39 | 104.21 | 102.89 | 103.63 | 911,349 | +0.67(+0.65%) |
Feb 10, 2020 | 102.66 | 102.99 | 102.17 | 102.96 | 734,568 | +0.16(+0.15%) |
Feb 07, 2020 | 103.16 | 103.52 | 102.66 | 102.80 | 511,163 | -0.22(-0.21%) |
Feb 06, 2020 | 103.85 | 104.23 | 102.48 | 103.02 | 716,252 | -0.27(-0.26%) |
Feb 05, 2020 | 103.06 | 104.23 | 102.85 | 103.29 | 1,154,263 | +0.66(+0.65%) |
Feb 04, 2020 | 103.68 | 104.23 | 102.54 | 102.63 | 1,091,349 | -0.53(-0.51%) |