Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 105.78 | 107.74 | 104.71 | 106.87 | 712,574 | -0.78(-0.72%) |
Apr 29, 2020 | 106.61 | 110.00 | 105.74 | 107.64 | 828,429 | +2.33(+2.22%) |
Apr 28, 2020 | 104.41 | 105.83 | 102.51 | 105.31 | 547,497 | +2.30(+2.23%) |
Apr 27, 2020 | 105.87 | 106.62 | 102.73 | 103.01 | 646,977 | -0.87(-0.83%) |
Apr 24, 2020 | 100.00 | 104.34 | 98.93 | 103.88 | 600,456 | +4.18(+4.20%) |
Apr 23, 2020 | 103.76 | 104.23 | 99.61 | 99.70 | 684,848 | -2.77(-2.70%) |
Apr 22, 2020 | 98.29 | 103.50 | 98.29 | 102.47 | 570,441 | +4.53(+4.62%) |
Apr 21, 2020 | 100.02 | 101.45 | 95.99 | 97.94 | 496,394 | -1.71(-1.72%) |
Apr 20, 2020 | 96.49 | 100.94 | 94.78 | 99.65 | 630,347 | +2.01(+2.06%) |
Apr 17, 2020 | 95.72 | 98.31 | 92.71 | 97.64 | 588,056 | +3.97(+4.24%) |
Apr 16, 2020 | 92.92 | 94.32 | 91.25 | 93.66 | 650,774 | +1.38(+1.49%) |
Apr 15, 2020 | 88.46 | 93.99 | 87.60 | 92.29 | 487,010 | -0.56(-0.61%) |
Apr 14, 2020 | 92.47 | 93.51 | 90.22 | 92.85 | 464,940 | +1.90(+2.08%) |
Apr 13, 2020 | 90.96 | 91.24 | 86.87 | 90.96 | 409,770 | +0.04(+0.04%) |
Apr 09, 2020 | 88.84 | 92.52 | 87.97 | 90.92 | 1,001,199 | +3.05(+3.47%) |
Apr 08, 2020 | 85.38 | 89.98 | 84.10 | 87.87 | 1,145,614 | +3.75(+4.45%) |
Apr 07, 2020 | 83.31 | 88.58 | 80.23 | 84.12 | 1,943,336 | +6.96(+9.02%) |
Apr 06, 2020 | 74.59 | 77.83 | 73.37 | 77.16 | 644,007 | +6.40(+9.04%) |
Apr 03, 2020 | 72.70 | 73.26 | 67.44 | 70.76 | 874,239 | -1.73(-2.39%) |
Apr 02, 2020 | 71.21 | 75.03 | 70.31 | 72.49 | 864,653 | -0.20(-0.28%) |
Apr 01, 2020 | 68.48 | 73.25 | 66.78 | 72.69 | 843,674 | +0.06(+0.09%) |
Mar 31, 2020 | 72.87 | 75.47 | 71.05 | 72.63 | 617,190 | -0.75(-1.02%) |
Mar 30, 2020 | 69.92 | 75.66 | 68.99 | 73.38 | 1,050,208 | +2.70(+3.82%) |
Mar 27, 2020 | 65.76 | 73.70 | 62.46 | 70.68 | 977,387 | +2.01(+2.93%) |
Mar 26, 2020 | 68.42 | 70.65 | 65.35 | 68.67 | 975,376 | +1.21(+1.80%) |
Mar 25, 2020 | 65.94 | 70.04 | 64.20 | 67.45 | 1,459,985 | +1.59(+2.41%) |
Mar 24, 2020 | 61.53 | 71.09 | 60.63 | 65.87 | 1,325,395 | +8.68(+15.17%) |
Mar 23, 2020 | 51.94 | 59.85 | 51.91 | 57.19 | 1,036,526 | +5.72(+11.12%) |
Mar 20, 2020 | 53.84 | 60.16 | 49.49 | 51.47 | 1,311,633 | -0.73(-1.40%) |
Mar 19, 2020 | 42.73 | 53.04 | 40.34 | 52.20 | 1,948,864 | +6.89(+15.20%) |
Mar 18, 2020 | 54.59 | 56.08 | 40.38 | 45.31 | 1,903,409 | -12.22(-21.24%) |
Mar 17, 2020 | 53.00 | 59.40 | 48.80 | 57.53 | 1,923,650 | +5.10(+9.73%) |
Mar 16, 2020 | 56.33 | 56.48 | 50.52 | 52.43 | 1,292,166 | -9.61(-15.50%) |
Mar 13, 2020 | 65.34 | 66.41 | 58.04 | 62.04 | 971,133 | -0.16(-0.26%) |
Mar 12, 2020 | 60.80 | 63.34 | 58.25 | 62.21 | 1,177,728 | -3.02(-4.62%) |
Mar 11, 2020 | 67.58 | 67.61 | 63.79 | 65.22 | 761,299 | -4.17(-6.01%) |
Mar 10, 2020 | 70.44 | 71.72 | 66.20 | 69.40 | 647,961 | +0.89(+1.30%) |
Mar 09, 2020 | 67.60 | 69.84 | 67.48 | 68.50 | 827,712 | -3.75(-5.20%) |
Mar 06, 2020 | 70.31 | 73.73 | 69.66 | 72.26 | 630,962 | -0.21(-0.29%) |
Mar 05, 2020 | 74.80 | 75.20 | 71.57 | 72.47 | 594,547 | -3.77(-4.95%) |
Mar 04, 2020 | 75.33 | 76.52 | 74.25 | 76.24 | 369,682 | +1.75(+2.35%) |
Mar 03, 2020 | 77.12 | 77.66 | 73.09 | 74.49 | 549,325 | -2.68(-3.48%) |
Mar 02, 2020 | 77.09 | 77.52 | 74.64 | 77.18 | 569,383 | +0.32(+0.41%) |
Feb 28, 2020 | 75.62 | 77.74 | 74.09 | 76.86 | 1,050,422 | -0.84(-1.08%) |
Feb 27, 2020 | 80.12 | 80.46 | 77.19 | 77.70 | 752,813 | -3.89(-4.76%) |
Feb 26, 2020 | 85.55 | 86.08 | 81.29 | 81.58 | 714,760 | -4.20(-4.90%) |
Feb 25, 2020 | 88.76 | 89.99 | 85.05 | 85.79 | 588,241 | -2.81(-3.17%) |
Feb 24, 2020 | 87.75 | 91.44 | 87.73 | 88.60 | 466,342 | -2.11(-2.33%) |
Feb 21, 2020 | 92.08 | 92.16 | 89.44 | 90.71 | 478,293 | -1.37(-1.48%) |
Feb 20, 2020 | 90.60 | 92.95 | 89.22 | 92.08 | 612,446 | +2.20(+2.45%) |
Feb 19, 2020 | 89.02 | 93.88 | 86.62 | 89.87 | 999,579 | -2.62(-2.83%) |
Feb 18, 2020 | 91.64 | 92.89 | 90.86 | 92.49 | 532,296 | +1.33(+1.46%) |
Feb 14, 2020 | 91.01 | 91.62 | 90.12 | 91.17 | 393,578 | -0.06(-0.07%) |
Feb 13, 2020 | 88.64 | 91.47 | 88.29 | 91.23 | 420,412 | +2.40(+2.70%) |
Feb 12, 2020 | 88.89 | 89.18 | 87.31 | 88.83 | 330,035 | +0.55(+0.62%) |
Feb 11, 2020 | 89.07 | 89.07 | 87.07 | 88.28 | 468,155 | -0.39(-0.44%) |
Feb 10, 2020 | 86.36 | 89.48 | 85.49 | 88.67 | 518,051 | +2.47(+2.86%) |
Feb 07, 2020 | 84.77 | 86.32 | 84.63 | 86.21 | 175,473 | +1.28(+1.51%) |
Feb 06, 2020 | 84.65 | 85.50 | 84.04 | 84.92 | 198,796 | +0.24(+0.28%) |
Feb 05, 2020 | 85.75 | 86.04 | 83.50 | 84.69 | 324,744 | -0.53(-0.62%) |
Feb 04, 2020 | 84.72 | 85.88 | 84.30 | 85.21 | 319,652 | +1.28(+1.53%) |