Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 103.93 | 104.26 | 102.09 | 103.06 | 3,281,970 | -1.67(-1.59%) |
Apr 29, 2020 | 102.00 | 105.58 | 101.68 | 104.73 | 4,935,430 | +4.95(+4.96%) |
Apr 28, 2020 | 100.84 | 101.20 | 99.01 | 99.78 | 4,735,377 | +0.60(+0.60%) |
Apr 27, 2020 | 97.49 | 99.38 | 96.48 | 99.18 | 3,202,505 | +2.89(+3.00%) |
Apr 24, 2020 | 95.29 | 96.69 | 93.62 | 96.29 | 3,279,200 | +1.68(+1.78%) |
Apr 23, 2020 | 94.95 | 96.65 | 93.79 | 94.61 | 2,496,276 | -0.79(-0.83%) |
Apr 22, 2020 | 94.29 | 96.46 | 93.33 | 95.40 | 3,742,817 | +3.64(+3.97%) |
Apr 21, 2020 | 94.87 | 95.60 | 91.40 | 91.76 | 3,795,350 | -5.48(-5.64%) |
Apr 20, 2020 | 98.83 | 99.78 | 96.83 | 97.24 | 3,060,753 | -3.39(-3.37%) |
Apr 17, 2020 | 98.89 | 100.77 | 98.00 | 100.63 | 4,171,800 | +4.90(+5.12%) |
Apr 16, 2020 | 95.11 | 96.05 | 93.02 | 95.73 | 4,142,418 | +2.07(+2.21%) |
Apr 15, 2020 | 94.76 | 95.39 | 92.83 | 93.66 | 6,378,218 | -3.19(-3.29%) |
Apr 14, 2020 | 98.80 | 98.80 | 95.36 | 96.85 | 6,405,232 | -0.12(-0.12%) |
Apr 13, 2020 | 97.99 | 98.40 | 94.61 | 96.97 | 3,721,105 | -2.25(-2.27%) |
Apr 09, 2020 | 100.10 | 101.82 | 97.91 | 99.22 | 3,830,500 | +0.85(+0.86%) |
Apr 08, 2020 | 95.68 | 98.83 | 94.53 | 98.37 | 3,847,315 | +3.75(+3.96%) |
Apr 07, 2020 | 99.90 | 100.42 | 94.47 | 94.62 | 3,622,363 | -1.24(-1.29%) |
Apr 06, 2020 | 91.58 | 96.53 | 90.13 | 95.86 | 7,687,730 | +9.67(+11.22%) |
Apr 03, 2020 | 88.27 | 89.72 | 84.37 | 86.19 | 3,739,900 | -2.56(-2.88%) |
Apr 02, 2020 | 85.92 | 89.41 | 85.00 | 88.75 | 3,913,708 | +0.74(+0.84%) |
Apr 01, 2020 | 91.00 | 92.00 | 87.44 | 88.01 | 4,127,742 | -6.98(-7.35%) |
Mar 31, 2020 | 95.88 | 97.99 | 94.08 | 94.99 | 8,472,169 | -3.34(-3.40%) |
Mar 30, 2020 | 93.95 | 98.74 | 93.74 | 98.33 | 4,787,764 | +4.38(+4.66%) |
Mar 27, 2020 | 94.54 | 96.79 | 92.02 | 93.95 | 7,067,500 | -3.74(-3.83%) |
Mar 26, 2020 | 92.23 | 98.35 | 90.50 | 97.69 | 5,698,933 | +6.49(+7.12%) |
Mar 25, 2020 | 86.60 | 94.59 | 85.09 | 91.20 | 5,644,879 | +4.55(+5.25%) |
Mar 24, 2020 | 81.62 | 87.38 | 80.74 | 86.65 | 6,874,945 | +9.65(+12.53%) |
Mar 23, 2020 | 81.42 | 81.73 | 74.85 | 77.00 | 9,240,462 | -4.77(-5.83%) |
Mar 20, 2020 | 87.11 | 89.59 | 81.14 | 81.77 | 9,676,600 | -2.69(-3.18%) |
Mar 19, 2020 | 80.50 | 85.99 | 73.50 | 84.46 | 9,574,578 | +3.51(+4.34%) |
Mar 18, 2020 | 84.67 | 86.92 | 75.91 | 80.95 | 9,787,794 | -9.94(-10.94%) |
Mar 17, 2020 | 88.45 | 91.17 | 83.91 | 90.89 | 8,093,484 | +4.71(+5.47%) |
Mar 16, 2020 | 93.69 | 94.81 | 84.76 | 86.18 | 11,294,740 | -17.24(-16.67%) |
Mar 13, 2020 | 100.16 | 103.65 | 95.36 | 103.42 | 8,218,200 | +1.00(+0.98%) |
Mar 12, 2020 | 95.20 | 102.42 | 93.58 | 102.42 | 13,488,820 | +0.00(+0.00%) |
Mar 11, 2020 | 103.80 | 108.04 | 101.88 | 102.42 | 8,778,520 | -4.61(-4.31%) |
Mar 10, 2020 | 102.75 | 107.09 | 99.10 | 107.03 | 8,579,606 | +7.00(+7.00%) |
Mar 09, 2020 | 99.87 | 103.00 | 98.11 | 100.03 | 5,444,509 | -6.78(-6.35%) |
Mar 06, 2020 | 103.98 | 107.38 | 103.07 | 106.81 | 4,426,300 | -2.44(-2.23%) |
Mar 05, 2020 | 109.15 | 111.53 | 107.64 | 109.25 | 4,642,122 | -2.93(-2.61%) |
Mar 04, 2020 | 111.00 | 112.91 | 109.38 | 112.18 | 5,787,536 | +2.81(+2.57%) |
Mar 03, 2020 | 113.00 | 114.95 | 108.39 | 109.37 | 5,171,135 | -4.86(-4.25%) |
Mar 02, 2020 | 108.64 | 114.29 | 107.17 | 114.23 | 5,513,224 | +4.87(+4.45%) |
Feb 28, 2020 | 105.12 | 109.51 | 104.58 | 109.36 | 7,131,700 | +0.82(+0.76%) |
Feb 27, 2020 | 110.79 | 112.74 | 108.16 | 108.54 | 6,823,599 | -4.33(-3.84%) |
Feb 26, 2020 | 113.80 | 115.26 | 112.07 | 112.87 | 3,917,915 | -0.38(-0.34%) |
Feb 25, 2020 | 116.79 | 117.28 | 113.05 | 113.25 | 4,117,478 | -3.34(-2.86%) |
Feb 24, 2020 | 117.00 | 118.88 | 116.04 | 116.59 | 3,704,855 | -2.90(-2.43%) |
Feb 21, 2020 | 121.52 | 121.79 | 118.64 | 119.49 | 3,563,600 | -2.35(-1.93%) |
Feb 20, 2020 | 123.30 | 123.48 | 120.25 | 121.84 | 3,285,108 | -1.71(-1.38%) |
Feb 19, 2020 | 122.65 | 123.78 | 122.40 | 123.55 | 3,636,711 | +1.30(+1.06%) |
Feb 18, 2020 | 122.95 | 123.72 | 121.67 | 122.25 | 2,899,470 | -0.07(-0.06%) |
Feb 14, 2020 | 121.12 | 122.36 | 120.70 | 122.32 | 2,796,500 | +1.26(+1.04%) |
Feb 13, 2020 | 118.85 | 122.34 | 118.71 | 121.06 | 3,207,559 | +1.92(+1.61%) |
Feb 12, 2020 | 120.48 | 121.07 | 119.01 | 119.14 | 4,050,290 | -1.57(-1.30%) |
Feb 11, 2020 | 123.81 | 124.61 | 120.54 | 120.71 | 3,231,163 | -2.50(-2.03%) |
Feb 10, 2020 | 121.42 | 123.55 | 121.17 | 123.21 | 2,742,853 | +1.35(+1.11%) |
Feb 07, 2020 | 120.70 | 122.13 | 120.29 | 121.86 | 2,373,900 | +0.19(+0.16%) |
Feb 06, 2020 | 120.75 | 122.00 | 120.42 | 121.67 | 3,494,302 | +0.00(+0.00%) |
Feb 05, 2020 | 122.64 | 124.24 | 119.67 | 121.67 | 5,650,261 | -2.22(-1.79%) |
Feb 04, 2020 | 123.62 | 125.05 | 123.00 | 123.89 | 4,568,645 | +1.95(+1.60%) |