Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 90.29 | 90.68 | 87.65 | 90.04 | 317,662 | -0.83(-0.91%) |
Apr 29, 2020 | 90.32 | 92.43 | 89.93 | 90.87 | 145,158 | +1.92(+2.16%) |
Apr 28, 2020 | 89.37 | 89.91 | 88.38 | 88.95 | 68,134 | +1.24(+1.41%) |
Apr 27, 2020 | 86.23 | 88.32 | 85.88 | 87.71 | 123,746 | +2.37(+2.78%) |
Apr 24, 2020 | 87.13 | 87.13 | 83.92 | 85.34 | 88,812 | -1.78(-2.04%) |
Apr 23, 2020 | 89.76 | 89.76 | 86.26 | 87.11 | 113,232 | -0.70(-0.80%) |
Apr 22, 2020 | 87.02 | 87.82 | 85.81 | 87.82 | 262,593 | +2.03(+2.37%) |
Apr 21, 2020 | 88.60 | 88.71 | 84.47 | 85.79 | 79,665 | -3.27(-3.67%) |
Apr 20, 2020 | 90.74 | 90.74 | 88.16 | 89.06 | 55,255 | -2.61(-2.85%) |
Apr 17, 2020 | 88.90 | 91.95 | 88.65 | 91.67 | 175,078 | +5.38(+6.24%) |
Apr 16, 2020 | 86.99 | 86.99 | 84.02 | 86.28 | 125,142 | +1.18(+1.39%) |
Apr 15, 2020 | 85.13 | 86.08 | 84.39 | 85.10 | 63,013 | -1.59(-1.83%) |
Apr 14, 2020 | 86.46 | 87.80 | 85.86 | 86.69 | 183,708 | +1.44(+1.69%) |
Apr 13, 2020 | 86.53 | 86.53 | 83.11 | 85.25 | 77,652 | -0.08(-0.10%) |
Apr 09, 2020 | 87.09 | 87.27 | 83.52 | 85.33 | 142,853 | +2.92(+3.54%) |
Apr 08, 2020 | 88.50 | 88.50 | 80.84 | 82.41 | 91,454 | +1.65(+2.05%) |
Apr 07, 2020 | 82.83 | 85.90 | 79.93 | 80.76 | 73,662 | +1.17(+1.48%) |
Apr 06, 2020 | 75.58 | 82.68 | 75.58 | 79.58 | 64,610 | +4.33(+5.75%) |
Apr 03, 2020 | 79.79 | 80.37 | 74.12 | 75.26 | 65,225 | -5.49(-6.80%) |
Apr 02, 2020 | 80.89 | 84.24 | 79.83 | 80.75 | 74,610 | +0.09(+0.11%) |
Apr 01, 2020 | 81.57 | 83.20 | 80.38 | 80.66 | 91,286 | -4.35(-5.12%) |
Mar 31, 2020 | 86.46 | 87.83 | 84.33 | 85.01 | 265,613 | -1.77(-2.04%) |
Mar 30, 2020 | 90.70 | 90.70 | 85.59 | 86.78 | 128,940 | -1.82(-2.05%) |
Mar 27, 2020 | 90.30 | 92.23 | 86.93 | 88.60 | 81,171 | -4.85(-5.19%) |
Mar 26, 2020 | 92.38 | 94.80 | 89.43 | 93.44 | 78,130 | +2.26(+2.48%) |
Mar 25, 2020 | 86.69 | 93.29 | 85.98 | 91.19 | 100,848 | +4.71(+5.45%) |
Mar 24, 2020 | 78.45 | 86.66 | 78.41 | 86.47 | 150,986 | +10.64(+14.03%) |
Mar 23, 2020 | 75.79 | 78.40 | 74.66 | 75.84 | 131,137 | -0.88(-1.15%) |
Mar 20, 2020 | 81.75 | 83.31 | 74.41 | 76.72 | 120,927 | -3.96(-4.90%) |
Mar 19, 2020 | 88.85 | 88.85 | 80.59 | 80.68 | 75,055 | -9.24(-10.27%) |
Mar 18, 2020 | 98.43 | 98.43 | 88.42 | 89.91 | 74,435 | -12.71(-12.38%) |
Mar 17, 2020 | 105.83 | 105.83 | 97.23 | 102.62 | 108,293 | -1.74(-1.67%) |
Mar 16, 2020 | 107.14 | 111.72 | 103.78 | 104.36 | 121,147 | -17.47(-14.34%) |
Mar 13, 2020 | 123.66 | 124.53 | 117.58 | 121.83 | 98,004 | +2.49(+2.09%) |
Mar 12, 2020 | 125.56 | 126.42 | 106.84 | 119.33 | 121,767 | -9.65(-7.48%) |
Mar 11, 2020 | 133.01 | 133.01 | 126.94 | 128.99 | 49,251 | -6.76(-4.98%) |
Mar 10, 2020 | 136.18 | 136.51 | 128.38 | 135.75 | 105,762 | +4.51(+3.43%) |
Mar 09, 2020 | 127.45 | 135.42 | 126.07 | 131.25 | 114,597 | -8.44(-6.04%) |
Mar 06, 2020 | 138.16 | 141.50 | 137.07 | 139.68 | 121,037 | -1.71(-1.21%) |
Mar 05, 2020 | 149.00 | 150.68 | 140.56 | 141.39 | 77,549 | -10.47(-6.89%) |
Mar 04, 2020 | 149.89 | 152.16 | 147.73 | 151.85 | 96,979 | +3.53(+2.38%) |
Mar 03, 2020 | 148.87 | 150.53 | 147.19 | 148.32 | 55,629 | +1.10(+0.75%) |
Mar 02, 2020 | 150.34 | 150.34 | 144.87 | 147.22 | 99,667 | -3.59(-2.38%) |
Feb 28, 2020 | 144.23 | 150.96 | 140.78 | 150.81 | 121,923 | +1.58(+1.06%) |
Feb 27, 2020 | 154.85 | 157.15 | 139.67 | 149.22 | 146,950 | -9.24(-5.83%) |
Feb 26, 2020 | 155.90 | 161.81 | 155.90 | 158.46 | 158,149 | +2.50(+1.60%) |
Feb 25, 2020 | 167.19 | 167.19 | 155.23 | 155.96 | 60,310 | -12.16(-7.24%) |
Feb 24, 2020 | 174.19 | 174.19 | 165.92 | 168.12 | 38,567 | -10.75(-6.01%) |
Feb 21, 2020 | 176.36 | 181.49 | 175.54 | 178.87 | 35,657 | +1.64(+0.93%) |
Feb 20, 2020 | 178.38 | 179.14 | 176.56 | 177.23 | 22,982 | -2.74(-1.52%) |
Feb 19, 2020 | 176.99 | 180.15 | 176.99 | 179.96 | 27,201 | +3.20(+1.81%) |
Feb 18, 2020 | 178.37 | 180.30 | 176.16 | 176.77 | 27,196 | -3.08(-1.71%) |
Feb 14, 2020 | 178.35 | 180.54 | 178.34 | 179.85 | 17,386 | +1.90(+1.07%) |
Feb 13, 2020 | 180.78 | 180.78 | 174.93 | 177.95 | 29,748 | -4.05(-2.22%) |
Feb 12, 2020 | 184.00 | 184.60 | 181.85 | 182.00 | 40,491 | -2.23(-1.21%) |
Feb 11, 2020 | 178.95 | 185.38 | 177.77 | 184.23 | 21,903 | +6.37(+3.58%) |
Feb 10, 2020 | 177.61 | 178.47 | 175.38 | 177.86 | 31,068 | +0.96(+0.54%) |
Feb 07, 2020 | 177.44 | 179.63 | 173.92 | 176.90 | 21,372 | -2.67(-1.49%) |
Feb 06, 2020 | 180.91 | 181.72 | 178.92 | 179.57 | 38,721 | -1.55(-0.85%) |
Feb 05, 2020 | 180.14 | 183.11 | 179.85 | 181.12 | 26,606 | +3.39(+1.91%) |
Feb 04, 2020 | 179.58 | 181.21 | 175.85 | 177.73 | 66,967 | +0.82(+0.46%) |