Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 114.70 | 116.49 | 113.67 | 113.78 | 312,456 | -2.96(-2.54%) |
Apr 29, 2020 | 117.00 | 120.19 | 115.91 | 116.74 | 330,188 | +2.52(+2.21%) |
Apr 28, 2020 | 121.02 | 121.81 | 113.82 | 114.22 | 527,848 | -4.69(-3.94%) |
Apr 27, 2020 | 117.43 | 119.66 | 117.14 | 118.91 | 631,405 | +2.18(+1.87%) |
Apr 24, 2020 | 115.24 | 117.13 | 113.03 | 116.73 | 341,000 | +2.73(+2.39%) |
Apr 23, 2020 | 110.04 | 115.07 | 110.04 | 114.00 | 442,852 | +3.94(+3.58%) |
Apr 22, 2020 | 109.73 | 111.31 | 106.89 | 110.06 | 371,312 | +2.61(+2.43%) |
Apr 21, 2020 | 104.60 | 108.65 | 103.67 | 107.45 | 360,318 | +0.15(+0.14%) |
Apr 20, 2020 | 106.62 | 108.04 | 106.03 | 107.30 | 266,272 | -0.27(-0.25%) |
Apr 17, 2020 | 105.31 | 108.55 | 104.12 | 107.57 | 410,300 | +4.82(+4.69%) |
Apr 16, 2020 | 102.92 | 104.49 | 101.33 | 102.75 | 446,251 | -0.37(-0.36%) |
Apr 15, 2020 | 101.02 | 103.41 | 100.09 | 103.12 | 422,607 | -0.89(-0.86%) |
Apr 14, 2020 | 100.38 | 104.35 | 99.56 | 104.01 | 453,118 | +5.97(+6.09%) |
Apr 13, 2020 | 99.00 | 101.19 | 97.11 | 98.04 | 708,805 | -2.42(-2.41%) |
Apr 09, 2020 | 102.00 | 104.42 | 98.26 | 100.46 | 644,100 | -0.22(-0.22%) |
Apr 08, 2020 | 97.12 | 102.03 | 95.69 | 100.68 | 820,763 | +5.11(+5.35%) |
Apr 07, 2020 | 104.34 | 104.34 | 94.69 | 95.57 | 748,473 | -6.67(-6.52%) |
Apr 06, 2020 | 101.62 | 104.05 | 100.49 | 102.24 | 758,155 | +3.84(+3.90%) |
Apr 03, 2020 | 99.21 | 100.62 | 96.95 | 98.40 | 316,100 | -1.40(-1.40%) |
Apr 02, 2020 | 90.89 | 100.26 | 90.89 | 99.80 | 491,220 | +8.18(+8.93%) |
Apr 01, 2020 | 95.76 | 95.82 | 90.65 | 91.62 | 481,148 | -8.04(-8.07%) |
Mar 31, 2020 | 101.18 | 104.05 | 98.04 | 99.66 | 1,151,376 | -2.27(-2.23%) |
Mar 30, 2020 | 102.00 | 104.71 | 99.72 | 101.93 | 446,157 | +0.98(+0.97%) |
Mar 27, 2020 | 100.74 | 103.82 | 98.25 | 100.95 | 387,700 | -3.89(-3.71%) |
Mar 26, 2020 | 99.51 | 106.07 | 97.65 | 104.84 | 730,182 | +6.77(+6.90%) |
Mar 25, 2020 | 94.78 | 101.01 | 94.78 | 98.07 | 790,428 | +2.53(+2.65%) |
Mar 24, 2020 | 90.74 | 95.77 | 87.88 | 95.54 | 615,582 | +9.04(+10.45%) |
Mar 23, 2020 | 81.78 | 89.36 | 78.28 | 86.50 | 697,568 | +4.98(+6.11%) |
Mar 20, 2020 | 88.70 | 91.65 | 80.99 | 81.52 | 1,077,800 | -6.49(-7.37%) |
Mar 19, 2020 | 74.01 | 88.89 | 71.60 | 88.01 | 714,916 | +13.67(+18.39%) |
Mar 18, 2020 | 80.41 | 81.71 | 63.41 | 74.34 | 562,128 | -9.03(-10.83%) |
Mar 17, 2020 | 87.04 | 87.65 | 74.49 | 83.37 | 1,059,078 | -2.20(-2.57%) |
Mar 16, 2020 | 77.61 | 87.77 | 75.15 | 85.57 | 790,019 | -7.63(-8.19%) |
Mar 13, 2020 | 99.36 | 99.52 | 85.29 | 93.20 | 612,700 | -1.30(-1.38%) |
Mar 12, 2020 | 98.22 | 99.28 | 92.29 | 94.50 | 656,238 | -9.22(-8.89%) |
Mar 11, 2020 | 101.89 | 103.97 | 100.86 | 103.72 | 764,853 | -0.24(-0.23%) |
Mar 10, 2020 | 99.63 | 104.04 | 97.93 | 103.96 | 1,109,073 | +6.83(+7.03%) |
Mar 09, 2020 | 98.58 | 100.69 | 96.69 | 97.13 | 572,025 | -6.68(-6.43%) |
Mar 06, 2020 | 101.03 | 104.08 | 99.23 | 103.81 | 621,600 | +0.57(+0.55%) |
Mar 05, 2020 | 106.86 | 107.48 | 101.71 | 103.24 | 552,945 | -6.19(-5.66%) |
Mar 04, 2020 | 110.58 | 110.68 | 108.46 | 109.43 | 648,077 | +0.72(+0.66%) |
Mar 03, 2020 | 110.56 | 113.21 | 106.32 | 108.71 | 502,466 | -1.93(-1.74%) |
Mar 02, 2020 | 108.75 | 110.69 | 107.61 | 110.64 | 503,640 | +2.31(+2.13%) |
Feb 28, 2020 | 106.30 | 108.77 | 105.22 | 108.33 | 852,800 | -1.04(-0.95%) |
Feb 27, 2020 | 105.84 | 111.73 | 105.05 | 109.37 | 630,895 | +0.80(+0.74%) |
Feb 26, 2020 | 111.04 | 112.41 | 108.54 | 108.57 | 274,209 | -1.57(-1.43%) |
Feb 25, 2020 | 115.07 | 115.07 | 109.85 | 110.14 | 352,552 | -4.67(-4.07%) |
Feb 24, 2020 | 114.54 | 116.28 | 113.58 | 114.81 | 364,434 | -3.48(-2.94%) |
Feb 21, 2020 | 119.43 | 119.59 | 117.87 | 118.29 | 330,900 | -1.17(-0.98%) |
Feb 20, 2020 | 119.88 | 120.67 | 117.68 | 119.46 | 280,149 | -0.98(-0.81%) |
Feb 19, 2020 | 121.06 | 121.71 | 119.88 | 120.44 | 468,390 | +0.06(+0.05%) |
Feb 18, 2020 | 120.34 | 121.14 | 119.18 | 120.38 | 471,159 | -0.44(-0.36%) |
Feb 14, 2020 | 119.81 | 121.24 | 118.84 | 120.82 | 415,900 | +1.11(+0.93%) |
Feb 13, 2020 | 117.72 | 120.33 | 117.34 | 119.71 | 548,474 | +1.41(+1.19%) |
Feb 12, 2020 | 118.71 | 119.63 | 116.97 | 118.30 | 594,517 | +0.07(+0.06%) |
Feb 11, 2020 | 120.71 | 120.83 | 117.69 | 118.23 | 431,251 | -1.63(-1.36%) |
Feb 10, 2020 | 119.41 | 120.42 | 118.50 | 119.86 | 475,357 | -0.14(-0.12%) |
Feb 07, 2020 | 120.00 | 120.53 | 119.15 | 120.00 | 455,900 | -0.82(-0.68%) |
Feb 06, 2020 | 119.74 | 124.11 | 118.74 | 120.82 | 762,321 | +1.42(+1.19%) |
Feb 05, 2020 | 123.79 | 126.74 | 119.17 | 119.40 | 1,059,313 | -2.42(-1.99%) |
Feb 04, 2020 | 118.50 | 123.28 | 116.91 | 121.82 | 1,765,397 | +10.43(+9.36%) |