Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 104.37 | 104.77 | 102.28 | 103.06 | 6,509,179 | -2.96(-2.79%) |
Apr 29, 2020 | 102.94 | 106.27 | 102.88 | 106.02 | 5,559,343 | +4.58(+4.52%) |
Apr 28, 2020 | 104.88 | 106.38 | 101.28 | 101.44 | 6,489,155 | -1.37(-1.33%) |
Apr 27, 2020 | 101.22 | 103.21 | 100.35 | 102.80 | 5,325,098 | +1.64(+1.62%) |
Apr 24, 2020 | 98.87 | 101.22 | 98.59 | 101.16 | 6,273,332 | +3.08(+3.14%) |
Apr 23, 2020 | 99.22 | 101.13 | 97.83 | 98.08 | 6,052,503 | -1.35(-1.36%) |
Apr 22, 2020 | 97.39 | 99.86 | 96.44 | 99.43 | 12,344,768 | +4.56(+4.81%) |
Apr 21, 2020 | 97.85 | 98.34 | 94.56 | 94.87 | 9,905,270 | -4.16(-4.21%) |
Apr 20, 2020 | 99.02 | 102.22 | 98.83 | 99.03 | 8,961,666 | -1.79(-1.78%) |
Apr 17, 2020 | 99.10 | 101.28 | 98.32 | 100.82 | 6,870,122 | +1.92(+1.94%) |
Apr 16, 2020 | 97.16 | 99.37 | 95.73 | 98.91 | 6,505,417 | +3.03(+3.16%) |
Apr 15, 2020 | 96.85 | 96.91 | 94.79 | 95.88 | 6,060,640 | -2.64(-2.68%) |
Apr 14, 2020 | 97.24 | 98.94 | 96.76 | 98.51 | 9,169,309 | +2.91(+3.05%) |
Apr 13, 2020 | 93.68 | 96.29 | 93.50 | 95.60 | 5,866,998 | -0.02(-0.02%) |
Apr 09, 2020 | 98.56 | 99.63 | 95.08 | 95.62 | 6,647,466 | -2.20(-2.25%) |
Apr 08, 2020 | 96.06 | 98.27 | 94.31 | 97.82 | 6,111,607 | +3.47(+3.68%) |
Apr 07, 2020 | 100.27 | 100.27 | 93.97 | 94.35 | 8,741,948 | -2.40(-2.48%) |
Apr 06, 2020 | 92.86 | 97.28 | 91.91 | 96.75 | 8,097,154 | +7.97(+8.98%) |
Apr 03, 2020 | 90.96 | 92.02 | 87.77 | 88.77 | 7,418,934 | -1.81(-2.00%) |
Apr 02, 2020 | 85.47 | 90.76 | 85.33 | 90.59 | 9,408,212 | +4.56(+5.29%) |
Apr 01, 2020 | 85.33 | 89.12 | 85.30 | 86.03 | 9,268,090 | -2.70(-3.04%) |
Mar 31, 2020 | 90.59 | 91.62 | 88.33 | 88.73 | 10,101,491 | -1.86(-2.05%) |
Mar 30, 2020 | 89.15 | 91.85 | 89.06 | 90.59 | 7,828,097 | +1.35(+1.51%) |
Mar 27, 2020 | 92.34 | 93.23 | 88.85 | 89.24 | 8,535,818 | -6.45(-6.74%) |
Mar 26, 2020 | 88.26 | 96.64 | 87.91 | 95.68 | 11,760,507 | +7.64(+8.67%) |
Mar 25, 2020 | 92.64 | 93.97 | 87.47 | 88.05 | 13,359,153 | -5.51(-5.88%) |
Mar 24, 2020 | 90.69 | 93.84 | 88.31 | 93.55 | 10,569,559 | +6.14(+7.03%) |
Mar 23, 2020 | 86.44 | 90.53 | 84.28 | 87.41 | 10,902,757 | +0.75(+0.86%) |
Mar 20, 2020 | 92.79 | 93.68 | 86.22 | 86.66 | 11,547,585 | -3.53(-3.91%) |
Mar 19, 2020 | 88.25 | 93.23 | 86.23 | 90.19 | 10,472,192 | +1.39(+1.57%) |
Mar 18, 2020 | 88.84 | 93.96 | 83.60 | 88.79 | 18,482,806 | -5.46(-5.79%) |
Mar 17, 2020 | 85.27 | 95.58 | 84.45 | 94.25 | 18,293,582 | +11.23(+13.53%) |
Mar 16, 2020 | 85.13 | 92.79 | 82.66 | 83.02 | 13,953,273 | -11.13(-11.83%) |
Mar 13, 2020 | 91.73 | 95.42 | 87.42 | 94.15 | 18,064,972 | +7.56(+8.73%) |
Mar 12, 2020 | 88.28 | 92.99 | 85.73 | 86.60 | 17,071,672 | -7.96(-8.42%) |
Mar 11, 2020 | 97.26 | 98.95 | 93.93 | 94.56 | 10,853,429 | -4.99(-5.01%) |
Mar 10, 2020 | 96.63 | 99.57 | 93.01 | 99.55 | 10,368,353 | +6.29(+6.74%) |
Mar 09, 2020 | 93.33 | 97.74 | 92.72 | 93.27 | 9,521,076 | -7.21(-7.18%) |
Mar 06, 2020 | 98.64 | 101.11 | 97.80 | 100.48 | 7,192,336 | -1.38(-1.36%) |
Mar 05, 2020 | 102.26 | 104.07 | 100.97 | 101.86 | 6,939,250 | -3.84(-3.64%) |
Mar 04, 2020 | 102.79 | 105.74 | 101.52 | 105.71 | 6,257,949 | +4.65(+4.60%) |
Mar 03, 2020 | 105.11 | 106.66 | 99.63 | 101.05 | 10,380,848 | -4.58(-4.34%) |
Mar 02, 2020 | 102.25 | 105.72 | 100.62 | 105.64 | 8,115,981 | +4.29(+4.23%) |
Feb 28, 2020 | 96.81 | 103.11 | 96.44 | 101.35 | 12,875,862 | +0.90(+0.89%) |
Feb 27, 2020 | 103.31 | 105.21 | 100.40 | 100.45 | 9,783,200 | -5.03(-4.77%) |
Feb 26, 2020 | 105.92 | 107.12 | 104.45 | 105.48 | 6,507,315 | +0.36(+0.35%) |
Feb 25, 2020 | 109.12 | 109.24 | 104.78 | 105.11 | 7,148,442 | -2.72(-2.52%) |
Feb 24, 2020 | 110.21 | 111.22 | 107.66 | 107.83 | 8,426,673 | -6.29(-5.51%) |
Feb 21, 2020 | 116.10 | 116.17 | 113.62 | 114.11 | 4,641,423 | -2.62(-2.24%) |
Feb 20, 2020 | 117.75 | 118.32 | 115.73 | 116.73 | 2,801,875 | -1.47(-1.25%) |
Feb 19, 2020 | 118.00 | 119.25 | 117.39 | 118.21 | 4,427,892 | +1.68(+1.44%) |
Feb 18, 2020 | 116.41 | 117.01 | 115.95 | 116.53 | 3,485,001 | -0.86(-0.73%) |
Feb 14, 2020 | 118.52 | 118.64 | 116.56 | 117.39 | 2,934,057 | -0.53(-0.45%) |
Feb 13, 2020 | 117.10 | 118.44 | 116.46 | 117.92 | 4,807,567 | +0.35(+0.29%) |
Feb 12, 2020 | 116.89 | 118.04 | 116.89 | 117.58 | 3,197,453 | +1.53(+1.32%) |
Feb 11, 2020 | 115.85 | 117.19 | 115.55 | 116.05 | 3,363,863 | +0.93(+0.81%) |
Feb 10, 2020 | 113.25 | 115.16 | 113.03 | 115.12 | 3,246,328 | +0.84(+0.74%) |
Feb 07, 2020 | 116.54 | 116.54 | 114.11 | 114.28 | 4,878,495 | -3.39(-2.88%) |
Feb 06, 2020 | 118.09 | 118.09 | 116.74 | 117.67 | 4,151,911 | +0.07(+0.06%) |
Feb 05, 2020 | 114.24 | 118.01 | 114.24 | 117.60 | 8,199,886 | +5.30(+4.72%) |
Feb 04, 2020 | 111.88 | 113.05 | 111.31 | 112.30 | 4,993,922 | +2.73(+2.49%) |