Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 108.23 | 108.28 | 106.23 | 106.70 | 496,739 | -2.72(-2.48%) |
Apr 29, 2020 | 109.01 | 110.83 | 107.79 | 109.42 | 357,807 | +1.78(+1.65%) |
Apr 28, 2020 | 112.27 | 112.86 | 107.29 | 107.64 | 467,472 | -2.97(-2.68%) |
Apr 27, 2020 | 107.54 | 111.64 | 107.54 | 110.61 | 448,838 | +3.23(+3.01%) |
Apr 24, 2020 | 106.16 | 107.87 | 103.80 | 107.38 | 269,786 | +2.38(+2.27%) |
Apr 23, 2020 | 104.11 | 106.05 | 103.96 | 104.99 | 307,366 | +1.61(+1.56%) |
Apr 22, 2020 | 102.99 | 104.30 | 101.38 | 103.38 | 253,395 | +2.07(+2.05%) |
Apr 21, 2020 | 99.56 | 102.98 | 98.95 | 101.31 | 339,657 | -0.89(-0.87%) |
Apr 20, 2020 | 99.89 | 105.80 | 98.14 | 102.20 | 506,433 | +0.83(+0.82%) |
Apr 17, 2020 | 100.28 | 102.33 | 99.97 | 101.36 | 860,155 | +1.81(+1.81%) |
Apr 16, 2020 | 95.31 | 99.98 | 95.31 | 99.56 | 709,608 | +4.92(+5.20%) |
Apr 15, 2020 | 94.74 | 96.07 | 93.67 | 94.63 | 382,526 | -2.80(-2.88%) |
Apr 14, 2020 | 97.36 | 98.21 | 95.63 | 97.44 | 339,535 | +2.08(+2.18%) |
Apr 13, 2020 | 95.06 | 95.69 | 93.20 | 95.36 | 451,745 | -0.40(-0.42%) |
Apr 09, 2020 | 91.91 | 96.51 | 90.35 | 95.76 | 520,277 | +5.82(+6.47%) |
Apr 08, 2020 | 88.78 | 90.42 | 87.12 | 89.95 | 381,576 | +2.76(+3.17%) |
Apr 07, 2020 | 90.07 | 90.07 | 86.41 | 87.18 | 581,063 | -0.64(-0.72%) |
Apr 06, 2020 | 88.28 | 89.85 | 87.12 | 87.82 | 607,445 | +1.73(+2.01%) |
Apr 03, 2020 | 88.21 | 89.62 | 85.27 | 86.09 | 513,884 | -2.88(-3.24%) |
Apr 02, 2020 | 86.44 | 90.58 | 85.61 | 88.97 | 454,576 | +2.30(+2.65%) |
Apr 01, 2020 | 84.59 | 89.52 | 84.57 | 86.68 | 479,516 | -1.42(-1.61%) |
Mar 31, 2020 | 90.58 | 91.80 | 86.13 | 88.10 | 769,594 | -2.81(-3.09%) |
Mar 30, 2020 | 89.69 | 91.54 | 86.78 | 90.91 | 712,377 | +2.70(+3.06%) |
Mar 27, 2020 | 93.13 | 95.36 | 84.28 | 88.21 | 1,394,265 | -0.99(-1.11%) |
Mar 26, 2020 | 87.39 | 93.72 | 87.04 | 89.20 | 941,878 | +3.89(+4.56%) |
Mar 25, 2020 | 78.25 | 88.33 | 77.97 | 85.31 | 1,241,581 | +8.78(+11.47%) |
Mar 24, 2020 | 70.04 | 76.78 | 69.42 | 76.53 | 601,303 | +9.76(+14.62%) |
Mar 23, 2020 | 70.12 | 73.13 | 65.81 | 66.77 | 635,286 | -5.09(-7.09%) |
Mar 20, 2020 | 77.44 | 77.44 | 68.95 | 71.86 | 1,189,339 | -5.24(-6.80%) |
Mar 19, 2020 | 71.47 | 78.49 | 69.20 | 77.10 | 692,951 | +4.82(+6.67%) |
Mar 18, 2020 | 82.50 | 84.52 | 68.90 | 72.28 | 930,384 | -16.14(-18.25%) |
Mar 17, 2020 | 79.72 | 89.84 | 78.13 | 88.42 | 752,366 | +10.45(+13.41%) |
Mar 16, 2020 | 77.94 | 84.25 | 76.44 | 77.97 | 762,303 | -6.90(-8.13%) |
Mar 13, 2020 | 83.69 | 84.89 | 76.77 | 84.87 | 771,931 | +4.94(+6.18%) |
Mar 12, 2020 | 84.01 | 84.80 | 79.17 | 79.93 | 881,562 | -9.75(-10.87%) |
Mar 11, 2020 | 94.60 | 96.17 | 89.45 | 89.68 | 857,331 | -7.08(-7.32%) |
Mar 10, 2020 | 97.86 | 98.83 | 90.96 | 96.76 | 605,684 | +1.01(+1.05%) |
Mar 09, 2020 | 92.05 | 98.75 | 91.60 | 95.75 | 673,247 | -5.57(-5.50%) |
Mar 06, 2020 | 99.33 | 101.71 | 97.03 | 101.33 | 578,280 | -0.71(-0.69%) |
Mar 05, 2020 | 105.32 | 106.36 | 100.13 | 102.03 | 566,748 | -5.72(-5.31%) |
Mar 04, 2020 | 103.30 | 108.13 | 101.27 | 107.75 | 839,859 | +6.95(+6.90%) |
Mar 03, 2020 | 99.43 | 102.51 | 98.55 | 100.80 | 950,321 | +2.00(+2.02%) |
Mar 02, 2020 | 91.83 | 98.90 | 91.24 | 98.81 | 847,102 | +7.62(+8.36%) |
Feb 28, 2020 | 92.70 | 92.88 | 88.98 | 91.18 | 871,314 | -4.12(-4.32%) |
Feb 27, 2020 | 97.77 | 99.13 | 95.24 | 95.31 | 498,735 | -3.83(-3.86%) |
Feb 26, 2020 | 98.08 | 100.06 | 97.83 | 99.13 | 360,020 | +1.32(+1.35%) |
Feb 25, 2020 | 101.52 | 102.08 | 97.68 | 97.82 | 420,676 | -3.70(-3.64%) |
Feb 24, 2020 | 102.58 | 102.75 | 101.11 | 101.52 | 357,923 | -2.29(-2.20%) |
Feb 21, 2020 | 104.94 | 104.94 | 103.59 | 103.81 | 265,126 | -1.41(-1.34%) |
Feb 20, 2020 | 104.26 | 105.61 | 104.13 | 105.22 | 246,263 | +1.11(+1.07%) |
Feb 19, 2020 | 103.26 | 104.40 | 102.95 | 104.11 | 274,876 | +1.24(+1.21%) |
Feb 18, 2020 | 103.78 | 103.85 | 102.05 | 102.86 | 343,062 | -1.18(-1.14%) |
Feb 14, 2020 | 103.58 | 104.49 | 102.86 | 104.05 | 404,347 | +1.30(+1.27%) |
Feb 13, 2020 | 101.90 | 103.93 | 101.82 | 102.74 | 378,144 | +0.80(+0.79%) |
Feb 12, 2020 | 103.09 | 103.20 | 101.44 | 101.94 | 522,396 | -0.94(-0.92%) |
Feb 11, 2020 | 103.61 | 104.03 | 102.03 | 102.88 | 506,971 | -1.07(-1.03%) |
Feb 10, 2020 | 104.88 | 105.60 | 103.78 | 103.95 | 529,208 | -1.32(-1.25%) |
Feb 07, 2020 | 104.90 | 106.00 | 104.37 | 105.27 | 465,431 | -0.09(-0.09%) |
Feb 06, 2020 | 106.39 | 106.77 | 104.66 | 105.36 | 491,254 | -0.62(-0.59%) |
Feb 05, 2020 | 105.53 | 106.12 | 104.17 | 105.99 | 372,523 | +0.84(+0.80%) |
Feb 04, 2020 | 106.59 | 106.63 | 104.87 | 105.15 | 541,986 | -0.90(-0.85%) |