Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 110.01 | 110.01 | 107.57 | 108.47 | 712,028 | -0.56(-0.51%) |
Apr 29, 2020 | 107.88 | 109.52 | 107.74 | 109.03 | 624,916 | +2.10(+1.96%) |
Apr 28, 2020 | 109.10 | 109.12 | 106.82 | 106.93 | 757,869 | +0.00(+0.00%) |
Apr 27, 2020 | 106.55 | 107.45 | 106.24 | 106.93 | 718,338 | +0.34(+0.32%) |
Apr 24, 2020 | 106.38 | 106.66 | 105.19 | 106.59 | 782,133 | +1.23(+1.16%) |
Apr 23, 2020 | 105.44 | 108.32 | 105.34 | 105.37 | 1,003,459 | -1.78(-1.67%) |
Apr 22, 2020 | 107.41 | 107.63 | 106.51 | 107.15 | 1,089,021 | +1.01(+0.95%) |
Apr 21, 2020 | 108.83 | 109.08 | 104.86 | 106.15 | 1,826,681 | -6.00(-5.35%) |
Apr 20, 2020 | 110.96 | 113.60 | 110.94 | 112.15 | 1,004,786 | -0.78(-0.69%) |
Apr 17, 2020 | 112.53 | 113.18 | 111.62 | 112.93 | 775,030 | +3.78(+3.46%) |
Apr 16, 2020 | 110.20 | 110.33 | 108.18 | 109.15 | 757,695 | +0.58(+0.53%) |
Apr 15, 2020 | 107.51 | 109.85 | 107.20 | 108.57 | 1,250,924 | -4.28(-3.80%) |
Apr 14, 2020 | 114.01 | 115.39 | 112.38 | 112.86 | 1,213,991 | +0.87(+0.78%) |
Apr 13, 2020 | 109.90 | 112.22 | 109.78 | 111.98 | 1,159,217 | +0.89(+0.80%) |
Apr 09, 2020 | 109.88 | 111.44 | 109.19 | 111.10 | 1,499,134 | +5.85(+5.56%) |
Apr 08, 2020 | 104.38 | 105.87 | 103.36 | 105.25 | 1,327,330 | +2.92(+2.85%) |
Apr 07, 2020 | 104.49 | 104.55 | 102.08 | 102.33 | 1,015,677 | -0.16(-0.16%) |
Apr 06, 2020 | 99.51 | 102.57 | 99.42 | 102.50 | 1,368,626 | +6.24(+6.48%) |
Apr 03, 2020 | 95.86 | 96.58 | 95.01 | 96.26 | 1,042,771 | +0.18(+0.19%) |
Apr 02, 2020 | 95.02 | 97.06 | 94.45 | 96.07 | 1,122,013 | -0.49(-0.51%) |
Apr 01, 2020 | 98.02 | 98.77 | 95.94 | 96.57 | 1,169,883 | -4.55(-4.50%) |
Mar 31, 2020 | 101.70 | 103.62 | 100.85 | 101.11 | 1,244,626 | -2.20(-2.13%) |
Mar 30, 2020 | 102.57 | 103.52 | 101.42 | 103.31 | 661,245 | +2.40(+2.38%) |
Mar 27, 2020 | 101.12 | 103.37 | 99.56 | 100.91 | 962,995 | -4.55(-4.31%) |
Mar 26, 2020 | 100.29 | 105.53 | 100.29 | 105.46 | 2,161,975 | +8.10(+8.32%) |
Mar 25, 2020 | 95.59 | 99.73 | 93.79 | 97.36 | 1,106,195 | +0.39(+0.41%) |
Mar 24, 2020 | 97.93 | 98.34 | 94.96 | 96.97 | 1,757,204 | +7.00(+7.78%) |
Mar 23, 2020 | 89.67 | 92.41 | 88.89 | 89.97 | 2,158,183 | +3.68(+4.26%) |
Mar 20, 2020 | 88.34 | 90.61 | 85.83 | 86.29 | 1,499,680 | +0.16(+0.18%) |
Mar 19, 2020 | 84.64 | 88.00 | 83.17 | 86.13 | 1,916,658 | -2.58(-2.91%) |
Mar 18, 2020 | 87.14 | 89.73 | 85.31 | 88.72 | 1,166,278 | -5.50(-5.84%) |
Mar 17, 2020 | 89.40 | 94.24 | 87.24 | 94.21 | 1,706,460 | +5.01(+5.61%) |
Mar 16, 2020 | 85.49 | 94.35 | 85.48 | 89.21 | 1,469,344 | -9.94(-10.02%) |
Mar 13, 2020 | 98.56 | 99.33 | 91.72 | 99.15 | 1,988,609 | +6.32(+6.81%) |
Mar 12, 2020 | 96.83 | 98.60 | 92.13 | 92.82 | 1,908,206 | -10.23(-9.93%) |
Mar 11, 2020 | 105.52 | 106.17 | 101.57 | 103.05 | 1,777,577 | -4.91(-4.55%) |
Mar 10, 2020 | 107.50 | 108.50 | 104.11 | 107.97 | 1,663,146 | +5.94(+5.82%) |
Mar 09, 2020 | 103.96 | 106.32 | 101.16 | 102.03 | 1,717,702 | -9.14(-8.22%) |
Mar 06, 2020 | 110.05 | 112.00 | 109.52 | 111.17 | 1,372,367 | +0.19(+0.17%) |
Mar 05, 2020 | 112.13 | 113.30 | 110.01 | 110.98 | 1,524,674 | -4.01(-3.49%) |
Mar 04, 2020 | 114.36 | 115.07 | 112.87 | 114.99 | 918,165 | +1.70(+1.50%) |
Mar 03, 2020 | 116.43 | 118.17 | 112.52 | 113.28 | 991,217 | -2.50(-2.16%) |
Mar 02, 2020 | 113.59 | 115.89 | 111.50 | 115.78 | 1,018,061 | +2.71(+2.40%) |
Feb 28, 2020 | 110.92 | 113.64 | 110.16 | 113.07 | 1,523,613 | -1.14(-0.99%) |
Feb 27, 2020 | 114.75 | 117.38 | 113.95 | 114.21 | 1,728,094 | -1.91(-1.65%) |
Feb 26, 2020 | 117.75 | 118.79 | 115.94 | 116.12 | 877,307 | -0.81(-0.69%) |
Feb 25, 2020 | 119.80 | 119.98 | 116.72 | 116.93 | 915,056 | -2.87(-2.40%) |
Feb 24, 2020 | 119.26 | 120.72 | 119.18 | 119.80 | 739,284 | -5.23(-4.18%) |
Feb 21, 2020 | 125.59 | 125.78 | 124.39 | 125.03 | 414,507 | -1.65(-1.30%) |
Feb 20, 2020 | 127.06 | 127.56 | 125.94 | 126.67 | 572,585 | -1.16(-0.91%) |
Feb 19, 2020 | 126.73 | 128.03 | 126.69 | 127.83 | 545,916 | +1.78(+1.41%) |
Feb 18, 2020 | 125.40 | 126.29 | 125.37 | 126.06 | 499,411 | +0.29(+0.23%) |
Feb 14, 2020 | 125.37 | 126.16 | 125.16 | 125.77 | 316,700 | -0.01(-0.01%) |
Feb 13, 2020 | 124.70 | 126.00 | 124.69 | 125.78 | 399,766 | -0.65(-0.51%) |
Feb 12, 2020 | 126.64 | 126.75 | 125.92 | 126.42 | 507,932 | +1.47(+1.18%) |
Feb 11, 2020 | 124.91 | 125.66 | 124.62 | 124.95 | 496,270 | +1.21(+0.98%) |
Feb 10, 2020 | 123.24 | 123.87 | 123.24 | 123.74 | 416,610 | +0.16(+0.13%) |
Feb 07, 2020 | 124.40 | 124.47 | 123.20 | 123.59 | 559,088 | -1.31(-1.05%) |
Feb 06, 2020 | 124.53 | 125.28 | 124.17 | 124.90 | 544,022 | -0.85(-0.68%) |
Feb 05, 2020 | 125.81 | 125.82 | 124.73 | 125.75 | 725,290 | +1.78(+1.43%) |
Feb 04, 2020 | 123.41 | 124.52 | 123.24 | 123.97 | 457,197 | +2.60(+2.14%) |