Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 102.44 | 102.44 | 100.92 | 101.28 | 2,881,686 | -2.33(-2.25%) |
Apr 29, 2020 | 103.33 | 104.39 | 102.61 | 103.61 | 2,674,024 | +2.34(+2.31%) |
Apr 28, 2020 | 102.29 | 102.74 | 100.73 | 101.27 | 2,472,831 | +0.82(+0.81%) |
Apr 27, 2020 | 98.82 | 100.88 | 98.71 | 100.45 | 2,728,620 | +2.29(+2.33%) |
Apr 24, 2020 | 97.55 | 98.55 | 96.68 | 98.16 | 2,714,128 | +1.15(+1.18%) |
Apr 23, 2020 | 97.44 | 98.75 | 96.94 | 97.02 | 3,371,914 | +0.00(+0.00%) |
Apr 22, 2020 | 97.50 | 97.64 | 96.48 | 97.02 | 1,911,399 | +1.52(+1.60%) |
Apr 21, 2020 | 95.84 | 96.91 | 95.11 | 95.49 | 3,546,742 | -2.47(-2.52%) |
Apr 20, 2020 | 98.18 | 99.72 | 97.69 | 97.96 | 4,430,455 | -2.08(-2.08%) |
Apr 17, 2020 | 98.78 | 100.39 | 98.25 | 100.04 | 3,580,040 | +3.79(+3.94%) |
Apr 16, 2020 | 97.02 | 97.02 | 95.22 | 96.24 | 3,064,760 | -0.38(-0.39%) |
Apr 15, 2020 | 97.34 | 97.40 | 95.87 | 96.62 | 3,050,132 | -3.21(-3.21%) |
Apr 14, 2020 | 99.71 | 100.52 | 98.66 | 99.83 | 4,145,797 | +1.92(+1.96%) |
Apr 13, 2020 | 99.83 | 100.03 | 96.73 | 97.91 | 4,665,178 | -2.10(-2.10%) |
Apr 09, 2020 | 99.25 | 101.42 | 98.64 | 100.01 | 5,653,309 | +2.53(+2.60%) |
Apr 08, 2020 | 94.80 | 97.93 | 93.83 | 97.48 | 3,603,800 | +3.81(+4.07%) |
Apr 07, 2020 | 96.62 | 97.07 | 93.62 | 93.66 | 3,601,151 | +0.61(+0.65%) |
Apr 06, 2020 | 91.06 | 93.80 | 90.66 | 93.06 | 5,175,858 | +5.58(+6.37%) |
Apr 03, 2020 | 88.71 | 89.53 | 86.51 | 87.48 | 4,814,398 | -1.43(-1.61%) |
Apr 02, 2020 | 86.47 | 89.61 | 86.34 | 88.92 | 5,035,932 | +2.10(+2.42%) |
Apr 01, 2020 | 87.87 | 88.37 | 85.97 | 86.81 | 4,128,149 | -4.28(-4.70%) |
Mar 31, 2020 | 92.53 | 93.08 | 90.47 | 91.09 | 7,236,446 | -1.69(-1.82%) |
Mar 30, 2020 | 90.92 | 93.13 | 89.69 | 92.78 | 6,593,906 | +2.56(+2.84%) |
Mar 27, 2020 | 89.97 | 92.82 | 88.99 | 90.22 | 5,079,954 | -2.65(-2.86%) |
Mar 26, 2020 | 88.59 | 93.41 | 87.62 | 92.87 | 6,998,503 | +5.33(+6.08%) |
Mar 25, 2020 | 85.94 | 90.87 | 84.06 | 87.55 | 7,641,075 | +2.01(+2.34%) |
Mar 24, 2020 | 82.34 | 85.69 | 81.70 | 85.54 | 4,721,806 | +7.98(+10.29%) |
Mar 23, 2020 | 80.58 | 80.67 | 76.60 | 77.56 | 5,772,462 | -3.62(-4.46%) |
Mar 20, 2020 | 85.21 | 86.07 | 80.74 | 81.19 | 4,810,833 | -3.44(-4.07%) |
Mar 19, 2020 | 83.63 | 86.33 | 80.89 | 84.63 | 6,705,290 | -0.15(-0.17%) |
Mar 18, 2020 | 85.10 | 87.44 | 80.51 | 84.78 | 6,818,335 | -6.25(-6.86%) |
Mar 17, 2020 | 87.50 | 91.37 | 84.70 | 91.02 | 5,913,240 | +5.56(+6.51%) |
Mar 16, 2020 | 87.31 | 91.93 | 83.55 | 85.46 | 5,324,513 | -11.32(-11.70%) |
Mar 13, 2020 | 94.32 | 96.93 | 89.22 | 96.78 | 6,788,555 | +7.76(+8.72%) |
Mar 12, 2020 | 92.17 | 95.32 | 87.33 | 89.02 | 6,130,729 | -9.92(-10.02%) |
Mar 11, 2020 | 101.58 | 102.13 | 97.80 | 98.94 | 4,839,015 | -5.61(-5.37%) |
Mar 10, 2020 | 103.66 | 104.58 | 99.21 | 104.55 | 6,791,202 | +4.49(+4.49%) |
Mar 09, 2020 | 101.55 | 103.50 | 99.49 | 100.06 | 5,185,192 | -9.76(-8.89%) |
Mar 06, 2020 | 108.50 | 110.29 | 107.42 | 109.82 | 3,157,919 | -2.16(-1.93%) |
Mar 05, 2020 | 113.14 | 113.87 | 110.96 | 111.98 | 2,190,804 | -3.99(-3.44%) |
Mar 04, 2020 | 113.62 | 116.02 | 112.56 | 115.97 | 2,457,773 | +4.45(+3.99%) |
Mar 03, 2020 | 114.66 | 116.21 | 110.59 | 111.52 | 4,125,409 | -2.94(-2.57%) |
Mar 02, 2020 | 110.59 | 114.48 | 109.21 | 114.46 | 4,351,080 | +4.12(+3.74%) |
Feb 28, 2020 | 108.24 | 110.33 | 106.64 | 110.33 | 8,343,083 | -1.31(-1.17%) |
Feb 27, 2020 | 114.70 | 116.00 | 111.55 | 111.64 | 7,114,384 | -4.94(-4.23%) |
Feb 26, 2020 | 118.40 | 119.27 | 116.56 | 116.58 | 4,077,227 | -1.27(-1.07%) |
Feb 25, 2020 | 121.96 | 122.14 | 117.44 | 117.84 | 3,676,150 | -3.80(-3.12%) |
Feb 24, 2020 | 122.13 | 122.69 | 121.26 | 121.64 | 3,309,668 | -3.63(-2.90%) |
Feb 21, 2020 | 125.43 | 125.51 | 124.80 | 125.28 | 2,312,850 | -0.61(-0.48%) |
Feb 20, 2020 | 125.68 | 126.17 | 124.86 | 125.89 | 1,250,117 | +0.03(+0.02%) |
Feb 19, 2020 | 125.84 | 126.14 | 125.62 | 125.86 | 1,050,519 | +0.36(+0.29%) |
Feb 18, 2020 | 125.89 | 125.97 | 124.95 | 125.49 | 1,198,674 | -0.62(-0.49%) |
Feb 14, 2020 | 126.31 | 126.31 | 125.60 | 126.11 | 1,084,117 | -0.04(-0.03%) |
Feb 13, 2020 | 125.81 | 126.37 | 125.54 | 126.15 | 1,211,596 | +0.03(+0.02%) |
Feb 12, 2020 | 126.26 | 126.47 | 125.91 | 126.12 | 896,056 | +0.45(+0.36%) |
Feb 11, 2020 | 125.65 | 126.13 | 125.58 | 125.67 | 1,202,625 | +0.55(+0.44%) |
Feb 10, 2020 | 124.46 | 125.14 | 124.43 | 125.12 | 1,089,858 | +0.43(+0.34%) |
Feb 07, 2020 | 125.03 | 125.15 | 124.53 | 124.69 | 1,822,345 | -0.77(-0.62%) |
Feb 06, 2020 | 126.00 | 126.02 | 125.37 | 125.47 | 1,010,255 | +0.02(+0.01%) |
Feb 05, 2020 | 124.61 | 125.54 | 124.56 | 125.45 | 1,525,512 | +1.92(+1.56%) |
Feb 04, 2020 | 123.51 | 124.08 | 123.43 | 123.53 | 1,734,336 | +1.35(+1.10%) |