Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 101.09 | 104.53 | 97.22 | 99.19 | 5,196,926 | -10.70(-9.74%) |
Apr 29, 2020 | 109.15 | 111.62 | 108.62 | 109.89 | 2,109,755 | +3.84(+3.62%) |
Apr 28, 2020 | 102.97 | 107.85 | 102.97 | 106.05 | 2,135,942 | +4.57(+4.51%) |
Apr 27, 2020 | 97.77 | 102.39 | 97.37 | 101.48 | 1,592,974 | +4.50(+4.64%) |
Apr 24, 2020 | 96.09 | 98.11 | 93.85 | 96.98 | 2,458,710 | +1.72(+1.80%) |
Apr 23, 2020 | 96.84 | 98.70 | 94.87 | 95.26 | 1,707,467 | -1.39(-1.43%) |
Apr 22, 2020 | 98.12 | 98.60 | 94.57 | 96.64 | 1,367,544 | +0.93(+0.97%) |
Apr 21, 2020 | 94.82 | 96.59 | 94.13 | 95.72 | 1,610,495 | -3.73(-3.75%) |
Apr 20, 2020 | 98.01 | 101.23 | 95.97 | 99.44 | 1,966,275 | -1.85(-1.83%) |
Apr 17, 2020 | 100.19 | 102.43 | 99.69 | 101.30 | 2,335,058 | +5.25(+5.46%) |
Apr 16, 2020 | 96.56 | 96.56 | 93.82 | 96.05 | 2,085,475 | -0.43(-0.45%) |
Apr 15, 2020 | 99.37 | 100.61 | 95.33 | 96.48 | 1,992,124 | -7.51(-7.22%) |
Apr 14, 2020 | 105.04 | 106.37 | 103.25 | 103.99 | 1,233,807 | +1.33(+1.30%) |
Apr 13, 2020 | 108.00 | 108.37 | 99.59 | 102.66 | 1,631,567 | -4.79(-4.46%) |
Apr 09, 2020 | 105.10 | 108.48 | 104.00 | 107.45 | 3,183,513 | +4.49(+4.36%) |
Apr 08, 2020 | 98.23 | 104.18 | 96.87 | 102.95 | 1,952,246 | +6.28(+6.50%) |
Apr 07, 2020 | 101.29 | 103.22 | 96.51 | 96.67 | 2,008,094 | +0.64(+0.67%) |
Apr 06, 2020 | 92.03 | 97.03 | 89.68 | 96.03 | 2,245,651 | +10.28(+11.99%) |
Apr 03, 2020 | 85.23 | 87.20 | 84.12 | 85.75 | 3,233,952 | -0.38(-0.44%) |
Apr 02, 2020 | 83.34 | 86.28 | 83.34 | 86.13 | 2,268,673 | +3.20(+3.86%) |
Apr 01, 2020 | 84.75 | 85.82 | 79.70 | 82.93 | 2,119,629 | -7.08(-7.87%) |
Mar 31, 2020 | 89.22 | 92.32 | 88.38 | 90.01 | 2,335,609 | -0.34(-0.38%) |
Mar 30, 2020 | 85.61 | 91.20 | 84.66 | 90.35 | 1,459,834 | +3.35(+3.85%) |
Mar 27, 2020 | 91.66 | 92.85 | 85.54 | 87.00 | 2,015,206 | -9.52(-9.87%) |
Mar 26, 2020 | 90.30 | 97.41 | 88.71 | 96.53 | 2,441,467 | +8.08(+9.14%) |
Mar 25, 2020 | 81.83 | 94.90 | 81.64 | 88.44 | 4,643,411 | +7.19(+8.85%) |
Mar 24, 2020 | 69.10 | 82.94 | 68.47 | 81.25 | 2,625,031 | +16.42(+25.32%) |
Mar 23, 2020 | 70.71 | 71.52 | 63.01 | 64.83 | 3,486,805 | -6.68(-9.34%) |
Mar 20, 2020 | 76.62 | 80.62 | 70.96 | 71.51 | 3,563,468 | -3.89(-5.16%) |
Mar 19, 2020 | 69.27 | 77.16 | 63.01 | 75.40 | 2,360,642 | +4.90(+6.95%) |
Mar 18, 2020 | 75.69 | 78.98 | 65.16 | 70.51 | 4,872,987 | -11.32(-13.84%) |
Mar 17, 2020 | 79.23 | 82.11 | 70.76 | 81.83 | 4,094,031 | +3.84(+4.93%) |
Mar 16, 2020 | 89.59 | 89.75 | 74.62 | 77.99 | 3,523,755 | -20.21(-20.58%) |
Mar 13, 2020 | 99.61 | 100.37 | 89.67 | 98.19 | 2,687,905 | +3.92(+4.15%) |
Mar 12, 2020 | 98.35 | 104.49 | 94.21 | 94.28 | 3,084,159 | -15.70(-14.27%) |
Mar 11, 2020 | 114.42 | 114.42 | 109.27 | 109.97 | 2,037,597 | -7.57(-6.44%) |
Mar 10, 2020 | 111.80 | 117.93 | 110.96 | 117.55 | 3,508,309 | +9.51(+8.81%) |
Mar 09, 2020 | 107.72 | 110.56 | 106.28 | 108.03 | 2,883,052 | -7.37(-6.39%) |
Mar 06, 2020 | 111.80 | 116.91 | 110.55 | 115.40 | 2,764,118 | +0.52(+0.45%) |
Mar 05, 2020 | 121.19 | 122.22 | 113.98 | 114.88 | 2,740,914 | -9.07(-7.32%) |
Mar 04, 2020 | 122.86 | 124.24 | 120.34 | 123.95 | 2,595,876 | +3.02(+2.50%) |
Mar 03, 2020 | 127.32 | 130.15 | 119.38 | 120.93 | 2,515,971 | -7.26(-5.67%) |
Mar 02, 2020 | 129.50 | 129.55 | 123.40 | 128.19 | 2,749,232 | -0.53(-0.41%) |
Feb 28, 2020 | 117.65 | 131.76 | 117.39 | 128.72 | 4,156,023 | +6.78(+5.56%) |
Feb 27, 2020 | 124.28 | 127.73 | 121.94 | 121.94 | 2,230,835 | -5.45(-4.28%) |
Feb 26, 2020 | 130.09 | 132.70 | 127.14 | 127.39 | 2,739,075 | -1.33(-1.03%) |
Feb 25, 2020 | 136.16 | 136.35 | 127.43 | 128.72 | 3,053,002 | -6.62(-4.89%) |
Feb 24, 2020 | 137.15 | 137.49 | 134.39 | 135.34 | 1,641,410 | -6.29(-4.44%) |
Feb 21, 2020 | 143.98 | 144.62 | 141.45 | 141.62 | 1,754,552 | -3.54(-2.44%) |
Feb 20, 2020 | 145.04 | 146.75 | 144.01 | 145.16 | 1,218,949 | +0.23(+0.16%) |
Feb 19, 2020 | 148.25 | 149.11 | 143.69 | 144.93 | 1,661,029 | -2.81(-1.90%) |
Feb 18, 2020 | 148.98 | 149.01 | 146.49 | 147.74 | 959,739 | -1.83(-1.22%) |
Feb 14, 2020 | 150.39 | 151.06 | 148.69 | 149.57 | 609,186 | -0.81(-0.54%) |
Feb 13, 2020 | 149.71 | 150.87 | 149.70 | 150.38 | 971,788 | -0.44(-0.29%) |
Feb 12, 2020 | 149.55 | 151.42 | 149.55 | 150.82 | 674,740 | +2.54(+1.72%) |
Feb 11, 2020 | 147.90 | 148.97 | 147.02 | 148.28 | 1,120,339 | +0.93(+0.63%) |
Feb 10, 2020 | 145.59 | 147.95 | 145.26 | 147.35 | 641,901 | +1.29(+0.88%) |
Feb 07, 2020 | 147.50 | 147.90 | 145.69 | 146.06 | 830,334 | -2.75(-1.85%) |
Feb 06, 2020 | 151.43 | 151.51 | 148.35 | 148.81 | 737,153 | -1.57(-1.04%) |
Feb 05, 2020 | 150.69 | 151.32 | 149.47 | 150.38 | 925,567 | +1.85(+1.25%) |
Feb 04, 2020 | 146.23 | 149.69 | 146.22 | 148.52 | 1,198,167 | +4.42(+3.06%) |