Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 105.05 | 107.94 | 103.62 | 105.44 | 505,560 | +0.60(+0.57%) |
Apr 29, 2020 | 106.36 | 106.77 | 103.28 | 104.84 | 635,088 | +0.04(+0.04%) |
Apr 28, 2020 | 108.31 | 109.11 | 103.25 | 104.80 | 584,423 | -3.51(-3.24%) |
Apr 27, 2020 | 108.24 | 110.43 | 107.55 | 108.31 | 341,782 | -0.95(-0.87%) |
Apr 24, 2020 | 108.27 | 110.00 | 107.14 | 109.26 | 290,300 | +3.14(+2.96%) |
Apr 23, 2020 | 107.01 | 108.73 | 105.76 | 106.12 | 361,016 | -1.43(-1.33%) |
Apr 22, 2020 | 108.36 | 109.82 | 107.03 | 107.55 | 338,430 | +0.63(+0.59%) |
Apr 21, 2020 | 107.33 | 109.15 | 105.35 | 106.92 | 544,987 | -0.92(-0.85%) |
Apr 20, 2020 | 106.14 | 110.89 | 105.23 | 107.84 | 540,876 | +1.71(+1.61%) |
Apr 17, 2020 | 106.96 | 108.33 | 104.21 | 106.13 | 766,300 | +0.32(+0.30%) |
Apr 16, 2020 | 105.57 | 107.72 | 103.28 | 105.81 | 598,184 | +0.31(+0.29%) |
Apr 15, 2020 | 106.63 | 108.99 | 104.60 | 105.50 | 658,669 | -1.74(-1.62%) |
Apr 14, 2020 | 105.00 | 108.00 | 104.17 | 107.24 | 798,696 | +2.63(+2.51%) |
Apr 13, 2020 | 102.65 | 104.95 | 101.56 | 104.61 | 608,501 | +3.91(+3.88%) |
Apr 09, 2020 | 96.72 | 103.04 | 96.43 | 100.70 | 1,094,200 | +5.20(+5.45%) |
Apr 08, 2020 | 91.05 | 97.24 | 89.55 | 95.50 | 601,072 | +6.07(+6.79%) |
Apr 07, 2020 | 92.87 | 92.98 | 86.42 | 89.43 | 433,426 | -1.70(-1.87%) |
Apr 06, 2020 | 90.13 | 92.99 | 89.58 | 91.13 | 472,230 | +3.24(+3.69%) |
Apr 03, 2020 | 84.81 | 89.40 | 84.76 | 87.89 | 604,100 | +2.35(+2.75%) |
Apr 02, 2020 | 82.34 | 86.64 | 82.34 | 85.54 | 505,029 | +2.74(+3.31%) |
Apr 01, 2020 | 84.91 | 86.99 | 81.80 | 82.80 | 421,547 | -4.19(-4.82%) |
Mar 31, 2020 | 87.49 | 89.15 | 85.23 | 86.99 | 584,517 | -0.67(-0.76%) |
Mar 30, 2020 | 85.11 | 89.55 | 85.01 | 87.66 | 525,194 | +3.52(+4.18%) |
Mar 27, 2020 | 86.01 | 87.64 | 81.79 | 84.14 | 429,200 | -3.44(-3.93%) |
Mar 26, 2020 | 81.90 | 87.62 | 80.00 | 87.58 | 463,108 | +6.70(+8.28%) |
Mar 25, 2020 | 82.00 | 85.70 | 79.99 | 80.88 | 756,660 | -0.67(-0.82%) |
Mar 24, 2020 | 81.21 | 84.06 | 76.24 | 81.55 | 450,699 | +3.49(+4.47%) |
Mar 23, 2020 | 81.80 | 83.31 | 77.30 | 78.06 | 693,398 | -3.19(-3.93%) |
Mar 20, 2020 | 78.94 | 82.53 | 77.01 | 81.25 | 792,900 | +2.41(+3.06%) |
Mar 19, 2020 | 76.29 | 80.20 | 73.41 | 78.84 | 676,052 | +2.49(+3.26%) |
Mar 18, 2020 | 70.91 | 78.16 | 66.97 | 76.35 | 762,808 | +1.96(+2.63%) |
Mar 17, 2020 | 71.33 | 76.48 | 68.33 | 74.39 | 970,532 | +4.84(+6.96%) |
Mar 16, 2020 | 64.49 | 70.94 | 63.37 | 69.55 | 674,494 | -1.80(-2.52%) |
Mar 13, 2020 | 70.90 | 73.90 | 66.86 | 71.35 | 489,200 | +3.35(+4.93%) |
Mar 12, 2020 | 70.01 | 76.35 | 67.40 | 68.00 | 758,062 | -6.40(-8.60%) |
Mar 11, 2020 | 75.41 | 76.85 | 73.69 | 74.40 | 420,087 | -3.01(-3.89%) |
Mar 10, 2020 | 77.52 | 77.97 | 74.21 | 77.41 | 478,492 | +2.40(+3.20%) |
Mar 09, 2020 | 74.03 | 78.50 | 73.30 | 75.01 | 434,096 | -3.86(-4.89%) |
Mar 06, 2020 | 79.94 | 80.66 | 77.05 | 78.87 | 328,800 | -3.36(-4.09%) |
Mar 05, 2020 | 81.13 | 82.61 | 80.46 | 82.23 | 286,098 | -0.93(-1.12%) |
Mar 04, 2020 | 81.52 | 83.22 | 79.99 | 83.16 | 255,689 | +3.21(+4.02%) |
Mar 03, 2020 | 82.44 | 83.95 | 78.48 | 79.95 | 316,233 | -2.08(-2.54%) |
Mar 02, 2020 | 80.32 | 82.27 | 78.76 | 82.03 | 315,785 | +1.85(+2.31%) |
Feb 28, 2020 | 75.17 | 80.35 | 75.17 | 80.18 | 765,900 | +2.50(+3.22%) |
Feb 27, 2020 | 79.48 | 82.05 | 77.64 | 77.68 | 454,304 | -4.20(-5.13%) |
Feb 26, 2020 | 84.26 | 85.21 | 81.69 | 81.88 | 561,796 | -2.04(-2.43%) |
Feb 25, 2020 | 89.27 | 89.59 | 83.81 | 83.92 | 391,550 | -4.94(-5.56%) |
Feb 24, 2020 | 88.47 | 89.56 | 87.16 | 88.86 | 327,076 | -2.78(-3.03%) |
Feb 21, 2020 | 94.18 | 94.29 | 90.91 | 91.64 | 243,200 | -2.68(-2.84%) |
Feb 20, 2020 | 93.31 | 94.72 | 92.30 | 94.32 | 372,436 | +0.91(+0.97%) |
Feb 19, 2020 | 93.01 | 94.26 | 92.67 | 93.41 | 334,738 | +0.55(+0.59%) |
Feb 18, 2020 | 90.89 | 94.49 | 90.89 | 92.86 | 396,748 | +0.42(+0.45%) |
Feb 14, 2020 | 90.50 | 93.19 | 90.20 | 92.44 | 422,900 | +2.36(+2.62%) |
Feb 13, 2020 | 91.99 | 94.32 | 87.40 | 90.08 | 750,476 | -0.97(-1.07%) |
Feb 12, 2020 | 89.80 | 91.23 | 86.85 | 91.05 | 645,590 | +1.44(+1.61%) |
Feb 11, 2020 | 90.41 | 91.12 | 89.26 | 89.61 | 306,307 | -0.31(-0.34%) |
Feb 10, 2020 | 88.40 | 90.04 | 88.22 | 89.92 | 254,482 | +1.35(+1.52%) |
Feb 07, 2020 | 88.59 | 89.82 | 88.28 | 88.57 | 160,300 | -0.14(-0.16%) |
Feb 06, 2020 | 88.27 | 89.03 | 87.73 | 88.71 | 242,358 | +0.74(+0.84%) |
Feb 05, 2020 | 88.31 | 88.50 | 86.50 | 87.97 | 247,604 | +0.56(+0.64%) |
Feb 04, 2020 | 86.50 | 87.81 | 85.97 | 87.41 | 171,276 | +1.84(+2.15%) |