Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 95.20 | 95.49 | 92.13 | 92.40 | 2,090,682 | -4.37(-4.52%) |
Apr 29, 2020 | 96.68 | 97.59 | 94.87 | 96.78 | 1,554,596 | +1.56(+1.64%) |
Apr 28, 2020 | 95.84 | 96.46 | 93.94 | 95.22 | 2,089,137 | +1.28(+1.36%) |
Apr 27, 2020 | 92.85 | 94.64 | 92.60 | 93.94 | 1,539,147 | +1.89(+2.05%) |
Apr 24, 2020 | 92.11 | 92.29 | 90.06 | 92.05 | 2,332,984 | +0.34(+0.37%) |
Apr 23, 2020 | 92.90 | 94.01 | 91.53 | 91.71 | 2,006,944 | -1.22(-1.32%) |
Apr 22, 2020 | 94.50 | 95.33 | 91.70 | 92.93 | 2,490,785 | +0.01(+0.01%) |
Apr 21, 2020 | 89.92 | 97.28 | 88.15 | 92.92 | 3,339,777 | +0.00(+0.00%) |
Apr 20, 2020 | 94.30 | 94.79 | 91.39 | 92.92 | 2,414,722 | -3.00(-3.13%) |
Apr 17, 2020 | 94.31 | 96.17 | 93.26 | 95.93 | 2,232,764 | +4.80(+5.27%) |
Apr 16, 2020 | 93.09 | 93.33 | 90.36 | 91.13 | 1,884,826 | -2.15(-2.31%) |
Apr 15, 2020 | 94.06 | 96.07 | 93.10 | 93.28 | 2,184,795 | -5.34(-5.42%) |
Apr 14, 2020 | 97.90 | 99.98 | 97.09 | 98.62 | 2,325,148 | +1.46(+1.50%) |
Apr 13, 2020 | 100.07 | 100.32 | 96.62 | 97.16 | 1,359,797 | -3.03(-3.03%) |
Apr 09, 2020 | 97.09 | 101.98 | 96.55 | 100.19 | 1,854,777 | +4.38(+4.57%) |
Apr 08, 2020 | 92.76 | 96.30 | 91.41 | 95.81 | 1,623,189 | +3.80(+4.13%) |
Apr 07, 2020 | 93.55 | 95.13 | 91.91 | 92.01 | 2,127,816 | +1.64(+1.82%) |
Apr 06, 2020 | 89.47 | 90.83 | 88.36 | 90.37 | 3,332,456 | +4.65(+5.42%) |
Apr 03, 2020 | 87.73 | 88.85 | 84.85 | 85.72 | 1,954,120 | -3.01(-3.40%) |
Apr 02, 2020 | 86.32 | 90.32 | 85.73 | 88.73 | 2,028,815 | +1.82(+2.09%) |
Apr 01, 2020 | 86.52 | 89.54 | 86.19 | 86.92 | 3,485,868 | -3.79(-4.18%) |
Mar 31, 2020 | 91.97 | 92.87 | 90.40 | 90.71 | 3,197,667 | -2.96(-3.16%) |
Mar 30, 2020 | 91.16 | 94.03 | 87.83 | 93.66 | 2,994,222 | +2.41(+2.64%) |
Mar 27, 2020 | 86.62 | 94.05 | 86.56 | 91.25 | 3,379,651 | +1.17(+1.30%) |
Mar 26, 2020 | 84.99 | 90.32 | 82.26 | 90.09 | 5,077,824 | +5.93(+7.04%) |
Mar 25, 2020 | 85.25 | 86.70 | 80.03 | 84.16 | 4,546,389 | -1.42(-1.66%) |
Mar 24, 2020 | 83.37 | 86.15 | 79.21 | 85.58 | 4,702,412 | +4.91(+6.09%) |
Mar 23, 2020 | 79.98 | 84.45 | 79.53 | 80.67 | 5,383,871 | -1.05(-1.28%) |
Mar 20, 2020 | 78.65 | 85.99 | 77.57 | 81.72 | 6,516,365 | +3.14(+4.00%) |
Mar 19, 2020 | 74.10 | 78.93 | 70.78 | 78.58 | 3,480,256 | +4.00(+5.36%) |
Mar 18, 2020 | 82.40 | 85.36 | 70.29 | 74.58 | 4,314,379 | -13.44(-15.27%) |
Mar 17, 2020 | 79.53 | 88.29 | 73.40 | 88.02 | 5,941,918 | +10.33(+13.29%) |
Mar 16, 2020 | 89.34 | 89.91 | 77.48 | 77.70 | 5,182,604 | -20.41(-20.80%) |
Mar 13, 2020 | 98.16 | 98.19 | 90.56 | 98.10 | 3,945,482 | +4.81(+5.16%) |
Mar 12, 2020 | 96.42 | 101.03 | 92.41 | 93.29 | 3,817,749 | -9.51(-9.25%) |
Mar 11, 2020 | 105.62 | 106.25 | 101.52 | 102.80 | 3,321,421 | -6.36(-5.83%) |
Mar 10, 2020 | 108.26 | 109.36 | 103.90 | 109.17 | 2,864,655 | +3.08(+2.90%) |
Mar 09, 2020 | 106.26 | 108.17 | 103.44 | 106.09 | 4,007,332 | -7.14(-6.30%) |
Mar 06, 2020 | 112.66 | 114.09 | 111.07 | 113.23 | 2,811,807 | -2.89(-2.48%) |
Mar 05, 2020 | 115.78 | 117.30 | 115.02 | 116.11 | 2,696,245 | -3.18(-2.67%) |
Mar 04, 2020 | 114.52 | 119.31 | 113.67 | 119.30 | 2,671,601 | +5.64(+4.96%) |
Mar 03, 2020 | 115.72 | 116.64 | 112.80 | 113.66 | 2,970,764 | -2.15(-1.86%) |
Mar 02, 2020 | 108.67 | 115.81 | 108.23 | 115.81 | 3,693,413 | +7.14(+6.57%) |
Feb 28, 2020 | 110.40 | 111.33 | 106.46 | 108.67 | 4,141,029 | -3.87(-3.44%) |
Feb 27, 2020 | 115.51 | 117.06 | 112.50 | 112.54 | 2,965,338 | -4.06(-3.49%) |
Feb 26, 2020 | 119.07 | 119.87 | 116.60 | 116.60 | 1,891,382 | -2.02(-1.70%) |
Feb 25, 2020 | 121.64 | 121.72 | 118.57 | 118.63 | 2,148,876 | -3.02(-2.48%) |
Feb 24, 2020 | 121.10 | 122.94 | 120.92 | 121.65 | 2,016,192 | -0.94(-0.77%) |
Feb 21, 2020 | 121.77 | 122.74 | 120.85 | 122.59 | 1,620,292 | +1.07(+0.88%) |
Feb 20, 2020 | 121.52 | 121.95 | 120.27 | 121.52 | 1,796,102 | -0.48(-0.39%) |
Feb 19, 2020 | 123.35 | 123.51 | 121.70 | 122.00 | 1,402,624 | -1.24(-1.01%) |
Feb 18, 2020 | 124.69 | 124.88 | 123.13 | 123.24 | 1,329,770 | -1.70(-1.36%) |
Feb 14, 2020 | 123.91 | 125.31 | 123.56 | 124.95 | 1,082,142 | +0.80(+0.64%) |
Feb 13, 2020 | 123.27 | 124.40 | 122.65 | 124.15 | 1,022,237 | +1.06(+0.86%) |
Feb 12, 2020 | 124.78 | 124.88 | 123.07 | 123.09 | 909,352 | -1.51(-1.22%) |
Feb 11, 2020 | 123.66 | 124.72 | 123.03 | 124.60 | 1,148,826 | +1.05(+0.85%) |
Feb 10, 2020 | 123.36 | 123.60 | 122.57 | 123.55 | 890,515 | +0.19(+0.15%) |
Feb 07, 2020 | 123.71 | 124.15 | 122.65 | 123.36 | 992,396 | -0.44(-0.36%) |
Feb 06, 2020 | 124.51 | 125.17 | 123.79 | 123.81 | 1,033,773 | -0.25(-0.20%) |
Feb 05, 2020 | 121.41 | 124.11 | 121.41 | 124.06 | 1,548,502 | +3.81(+3.17%) |
Feb 04, 2020 | 121.91 | 122.67 | 120.16 | 120.25 | 1,699,505 | -0.93(-0.77%) |