Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 108.94 | 109.01 | 107.00 | 107.53 | 98,771 | -3.21(-2.90%) |
Apr 29, 2020 | 109.89 | 111.48 | 109.23 | 110.73 | 47,070 | +4.73(+4.46%) |
Apr 28, 2020 | 107.77 | 108.70 | 105.55 | 106.01 | 97,850 | +0.97(+0.92%) |
Apr 27, 2020 | 101.81 | 105.30 | 101.81 | 105.04 | 57,314 | +4.49(+4.47%) |
Apr 24, 2020 | 100.36 | 101.03 | 98.74 | 100.55 | 39,151 | +1.47(+1.49%) |
Apr 23, 2020 | 99.47 | 101.12 | 99.07 | 99.07 | 137,166 | +0.09(+0.09%) |
Apr 22, 2020 | 99.66 | 99.85 | 98.79 | 98.98 | 63,498 | +1.49(+1.53%) |
Apr 21, 2020 | 98.05 | 99.03 | 97.14 | 97.49 | 81,214 | -3.16(-3.14%) |
Apr 20, 2020 | 100.66 | 102.49 | 99.62 | 100.65 | 84,419 | -2.09(-2.03%) |
Apr 17, 2020 | 100.97 | 103.00 | 100.36 | 102.74 | 186,855 | +5.91(+6.10%) |
Apr 16, 2020 | 99.23 | 99.23 | 95.98 | 96.83 | 55,766 | -2.26(-2.28%) |
Apr 15, 2020 | 99.97 | 99.99 | 98.68 | 99.08 | 70,927 | -4.86(-4.67%) |
Apr 14, 2020 | 106.93 | 106.93 | 102.36 | 103.94 | 149,242 | +0.04(+0.04%) |
Apr 13, 2020 | 108.16 | 108.16 | 102.98 | 103.90 | 103,716 | -4.02(-3.72%) |
Apr 09, 2020 | 106.03 | 109.16 | 105.50 | 107.92 | 109,303 | +4.90(+4.76%) |
Apr 08, 2020 | 100.40 | 103.58 | 99.13 | 103.02 | 91,330 | +4.38(+4.44%) |
Apr 07, 2020 | 102.91 | 103.94 | 98.63 | 98.63 | 154,420 | +0.76(+0.77%) |
Apr 06, 2020 | 94.60 | 98.63 | 94.60 | 97.88 | 123,266 | +7.86(+8.73%) |
Apr 03, 2020 | 91.59 | 92.78 | 88.89 | 90.02 | 444,291 | -2.35(-2.54%) |
Apr 02, 2020 | 89.28 | 92.70 | 89.12 | 92.37 | 90,154 | +2.62(+2.92%) |
Apr 01, 2020 | 90.90 | 91.55 | 88.97 | 89.75 | 130,381 | -5.97(-6.23%) |
Mar 31, 2020 | 98.42 | 99.15 | 95.12 | 95.72 | 192,908 | -3.27(-3.31%) |
Mar 30, 2020 | 97.45 | 99.18 | 95.52 | 98.99 | 139,300 | +1.66(+1.71%) |
Mar 27, 2020 | 97.56 | 100.20 | 95.55 | 97.33 | 251,536 | -4.08(-4.03%) |
Mar 26, 2020 | 96.19 | 101.96 | 96.19 | 101.41 | 493,079 | +6.42(+6.76%) |
Mar 25, 2020 | 93.56 | 98.73 | 90.08 | 94.99 | 371,256 | +3.65(+3.99%) |
Mar 24, 2020 | 85.20 | 91.59 | 85.20 | 91.34 | 193,453 | +10.94(+13.60%) |
Mar 23, 2020 | 84.85 | 85.13 | 79.95 | 80.41 | 186,264 | -5.80(-6.73%) |
Mar 20, 2020 | 91.36 | 91.78 | 85.49 | 86.21 | 131,434 | -3.65(-4.07%) |
Mar 19, 2020 | 85.71 | 91.96 | 82.17 | 89.86 | 112,807 | +1.67(+1.89%) |
Mar 18, 2020 | 88.73 | 90.31 | 83.36 | 88.20 | 151,961 | -7.77(-8.10%) |
Mar 17, 2020 | 93.06 | 97.49 | 89.20 | 95.97 | 186,124 | +5.01(+5.50%) |
Mar 16, 2020 | 90.20 | 98.11 | 87.49 | 90.96 | 305,737 | -15.17(-14.30%) |
Mar 13, 2020 | 100.58 | 106.30 | 96.54 | 106.14 | 181,479 | +12.27(+13.07%) |
Mar 12, 2020 | 95.39 | 101.77 | 92.52 | 93.87 | 260,798 | -10.57(-10.12%) |
Mar 11, 2020 | 107.12 | 108.13 | 102.91 | 104.43 | 131,886 | -6.37(-5.75%) |
Mar 10, 2020 | 108.64 | 110.81 | 104.24 | 110.81 | 104,542 | +7.18(+6.93%) |
Mar 09, 2020 | 105.15 | 108.95 | 102.76 | 103.63 | 284,723 | -13.28(-11.36%) |
Mar 06, 2020 | 115.90 | 118.51 | 114.69 | 116.91 | 156,943 | -4.28(-3.53%) |
Mar 05, 2020 | 123.13 | 123.70 | 120.07 | 121.20 | 122,854 | -5.87(-4.62%) |
Mar 04, 2020 | 125.55 | 127.25 | 122.97 | 127.06 | 623,558 | +3.63(+2.94%) |
Mar 03, 2020 | 128.62 | 129.83 | 122.51 | 123.44 | 232,053 | -4.98(-3.88%) |
Mar 02, 2020 | 123.31 | 128.41 | 121.49 | 128.41 | 276,152 | +5.91(+4.83%) |
Feb 28, 2020 | 120.43 | 123.30 | 119.16 | 122.50 | 214,446 | -2.38(-1.90%) |
Feb 27, 2020 | 127.00 | 129.59 | 124.01 | 124.88 | 178,192 | -5.48(-4.20%) |
Feb 26, 2020 | 131.98 | 133.62 | 130.36 | 130.36 | 143,754 | -1.03(-0.78%) |
Feb 25, 2020 | 137.26 | 137.39 | 130.84 | 131.38 | 145,606 | -6.00(-4.36%) |
Feb 24, 2020 | 137.06 | 138.63 | 136.58 | 137.38 | 216,810 | -5.00(-3.51%) |
Feb 21, 2020 | 143.61 | 143.61 | 141.82 | 142.38 | 30,264 | -1.98(-1.37%) |
Feb 20, 2020 | 144.16 | 145.22 | 143.34 | 144.35 | 44,363 | -0.05(-0.03%) |
Feb 19, 2020 | 143.87 | 144.84 | 143.87 | 144.40 | 40,220 | +1.22(+0.85%) |
Feb 18, 2020 | 143.99 | 144.29 | 142.70 | 143.18 | 32,317 | -1.12(-0.78%) |
Feb 14, 2020 | 143.94 | 144.42 | 143.72 | 144.30 | 29,075 | +0.41(+0.28%) |
Feb 13, 2020 | 143.13 | 144.12 | 142.94 | 143.89 | 34,863 | +0.14(+0.10%) |
Feb 12, 2020 | 144.08 | 144.30 | 143.47 | 143.75 | 37,150 | +0.55(+0.39%) |
Feb 11, 2020 | 143.46 | 144.04 | 143.19 | 143.20 | 62,678 | +0.48(+0.34%) |
Feb 10, 2020 | 141.69 | 142.74 | 141.69 | 142.72 | 38,481 | +0.52(+0.36%) |
Feb 07, 2020 | 142.14 | 142.62 | 141.70 | 142.20 | 77,066 | -0.61(-0.43%) |
Feb 06, 2020 | 143.77 | 143.77 | 142.55 | 142.81 | 50,483 | -0.16(-0.11%) |
Feb 05, 2020 | 142.67 | 143.12 | 141.92 | 142.97 | 86,689 | +1.85(+1.31%) |
Feb 04, 2020 | 141.13 | 142.24 | 140.97 | 141.12 | 83,061 | +1.92(+1.38%) |