Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 99.92 | 101.19 | 95.08 | 95.08 | 1,805,028 | -9.16(-8.78%) |
Apr 29, 2020 | 101.59 | 105.44 | 99.56 | 104.23 | 1,490,973 | +7.36(+7.60%) |
Apr 28, 2020 | 95.68 | 97.46 | 94.50 | 96.87 | 1,045,665 | +3.97(+4.28%) |
Apr 27, 2020 | 89.77 | 93.60 | 89.49 | 92.90 | 959,529 | +3.91(+4.40%) |
Apr 24, 2020 | 87.84 | 89.39 | 86.58 | 88.98 | 1,074,546 | +1.98(+2.28%) |
Apr 23, 2020 | 85.53 | 88.49 | 84.99 | 87.00 | 854,615 | +2.47(+2.92%) |
Apr 22, 2020 | 85.94 | 85.94 | 82.68 | 84.53 | 778,247 | +1.00(+1.19%) |
Apr 21, 2020 | 82.57 | 85.58 | 82.04 | 83.54 | 862,599 | -1.55(-1.82%) |
Apr 20, 2020 | 87.46 | 88.59 | 84.80 | 85.09 | 894,515 | -4.54(-5.06%) |
Apr 17, 2020 | 85.67 | 90.04 | 84.89 | 89.62 | 1,202,767 | +7.39(+8.99%) |
Apr 16, 2020 | 83.81 | 84.76 | 79.82 | 82.23 | 1,176,016 | -2.77(-3.25%) |
Apr 15, 2020 | 85.04 | 85.56 | 80.72 | 84.99 | 1,345,113 | -3.08(-3.50%) |
Apr 14, 2020 | 88.47 | 88.83 | 86.64 | 88.07 | 1,067,184 | +2.43(+2.84%) |
Apr 13, 2020 | 89.13 | 89.80 | 82.87 | 85.64 | 1,018,632 | -3.49(-3.91%) |
Apr 09, 2020 | 86.98 | 90.96 | 86.73 | 89.13 | 1,445,107 | +4.31(+5.09%) |
Apr 08, 2020 | 81.21 | 85.51 | 80.52 | 84.81 | 999,198 | +4.06(+5.03%) |
Apr 07, 2020 | 81.12 | 83.66 | 78.99 | 80.76 | 1,302,213 | +2.06(+2.62%) |
Apr 06, 2020 | 74.15 | 79.25 | 73.50 | 78.70 | 1,671,674 | +8.38(+11.92%) |
Apr 03, 2020 | 69.77 | 71.74 | 67.09 | 70.32 | 1,259,298 | +0.86(+1.24%) |
Apr 02, 2020 | 67.24 | 70.92 | 67.04 | 69.46 | 1,338,834 | +0.88(+1.28%) |
Apr 01, 2020 | 68.07 | 70.31 | 67.01 | 68.58 | 948,314 | -4.42(-6.06%) |
Mar 31, 2020 | 73.97 | 76.08 | 72.32 | 73.00 | 1,506,004 | -1.63(-2.18%) |
Mar 30, 2020 | 71.17 | 75.23 | 68.93 | 74.63 | 1,761,662 | +2.94(+4.09%) |
Mar 27, 2020 | 67.83 | 72.47 | 66.09 | 71.69 | 1,601,770 | +0.90(+1.27%) |
Mar 26, 2020 | 71.39 | 72.61 | 65.69 | 70.79 | 2,252,195 | +0.69(+0.98%) |
Mar 25, 2020 | 72.32 | 75.40 | 68.32 | 70.10 | 1,983,968 | -0.70(-0.99%) |
Mar 24, 2020 | 58.32 | 72.89 | 58.28 | 70.80 | 3,058,551 | +16.16(+29.57%) |
Mar 23, 2020 | 62.90 | 63.23 | 54.46 | 54.64 | 2,150,265 | -8.70(-13.74%) |
Mar 20, 2020 | 71.71 | 71.83 | 62.73 | 63.35 | 1,898,055 | -6.91(-9.83%) |
Mar 19, 2020 | 74.03 | 79.95 | 65.50 | 70.26 | 2,163,038 | -5.45(-7.20%) |
Mar 18, 2020 | 77.01 | 81.58 | 73.12 | 75.71 | 2,197,017 | -7.14(-8.62%) |
Mar 17, 2020 | 81.02 | 87.23 | 75.49 | 82.85 | 2,134,368 | +3.90(+4.94%) |
Mar 16, 2020 | 89.34 | 92.90 | 78.40 | 78.95 | 2,672,747 | -19.26(-19.61%) |
Mar 13, 2020 | 91.72 | 98.52 | 87.92 | 98.22 | 2,570,190 | +10.75(+12.30%) |
Mar 12, 2020 | 87.22 | 90.48 | 84.76 | 87.46 | 1,910,814 | -6.55(-6.97%) |
Mar 11, 2020 | 96.59 | 98.71 | 93.36 | 94.01 | 1,281,105 | -5.85(-5.86%) |
Mar 10, 2020 | 99.59 | 100.18 | 93.54 | 99.87 | 1,326,689 | +4.25(+4.44%) |
Mar 09, 2020 | 95.30 | 97.96 | 94.42 | 95.62 | 2,132,971 | -7.44(-7.22%) |
Mar 06, 2020 | 102.96 | 105.64 | 100.04 | 103.06 | 2,270,380 | -3.18(-3.00%) |
Mar 05, 2020 | 109.22 | 110.44 | 105.52 | 106.24 | 1,048,945 | -6.02(-5.37%) |
Mar 04, 2020 | 110.03 | 112.38 | 108.53 | 112.26 | 823,877 | +3.46(+3.18%) |
Mar 03, 2020 | 113.13 | 115.77 | 107.64 | 108.80 | 1,322,145 | -5.11(-4.48%) |
Mar 02, 2020 | 108.90 | 114.00 | 107.77 | 113.91 | 1,740,606 | +5.11(+4.70%) |
Feb 28, 2020 | 106.91 | 110.78 | 105.64 | 108.79 | 2,241,351 | -3.05(-2.73%) |
Feb 27, 2020 | 113.17 | 118.44 | 111.69 | 111.85 | 1,931,869 | -3.97(-3.42%) |
Feb 26, 2020 | 116.38 | 119.25 | 115.24 | 115.81 | 1,309,291 | +0.13(+0.12%) |
Feb 25, 2020 | 119.74 | 119.94 | 113.69 | 115.68 | 1,721,547 | -3.05(-2.57%) |
Feb 24, 2020 | 119.73 | 120.44 | 118.18 | 118.73 | 1,304,651 | -5.41(-4.36%) |
Feb 21, 2020 | 124.63 | 125.45 | 122.47 | 124.14 | 630,042 | -1.59(-1.27%) |
Feb 20, 2020 | 124.16 | 126.30 | 123.28 | 125.74 | 771,597 | +1.57(+1.26%) |
Feb 19, 2020 | 125.61 | 126.81 | 123.16 | 124.17 | 796,606 | -0.73(-0.58%) |
Feb 18, 2020 | 127.10 | 127.98 | 122.40 | 124.90 | 1,368,653 | -3.44(-2.68%) |
Feb 14, 2020 | 128.25 | 129.46 | 127.54 | 128.34 | 626,841 | +0.11(+0.09%) |
Feb 13, 2020 | 127.73 | 128.78 | 126.82 | 128.23 | 590,661 | -0.40(-0.31%) |
Feb 12, 2020 | 128.87 | 130.54 | 127.59 | 128.62 | 636,812 | +0.44(+0.34%) |
Feb 11, 2020 | 127.24 | 129.31 | 126.61 | 128.19 | 763,383 | +2.17(+1.72%) |
Feb 10, 2020 | 125.33 | 127.20 | 124.87 | 126.02 | 512,113 | +0.17(+0.13%) |
Feb 07, 2020 | 127.77 | 127.77 | 125.33 | 125.85 | 828,635 | -3.25(-2.52%) |
Feb 06, 2020 | 130.54 | 131.32 | 129.06 | 129.10 | 710,209 | -1.17(-0.90%) |
Feb 05, 2020 | 128.91 | 130.94 | 128.08 | 130.27 | 1,015,249 | +3.62(+2.86%) |
Feb 04, 2020 | 127.11 | 128.11 | 126.04 | 126.65 | 826,614 | +2.54(+2.05%) |