Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 106.88 | 107.14 | 105.86 | 106.28 | 52,154 | -1.81(-1.67%) |
Apr 29, 2020 | 106.69 | 108.57 | 106.52 | 108.09 | 17,859 | +3.69(+3.53%) |
Apr 28, 2020 | 106.15 | 106.15 | 103.89 | 104.40 | 16,890 | +0.24(+0.23%) |
Apr 27, 2020 | 102.61 | 104.55 | 102.61 | 104.16 | 93,626 | +2.61(+2.57%) |
Apr 24, 2020 | 100.88 | 102.01 | 100.10 | 101.55 | 39,900 | +1.37(+1.37%) |
Apr 23, 2020 | 101.02 | 101.82 | 100.12 | 100.18 | 41,728 | +0.21(+0.21%) |
Apr 22, 2020 | 99.99 | 100.17 | 99.49 | 99.97 | 41,860 | +1.74(+1.77%) |
Apr 21, 2020 | 99.23 | 99.64 | 97.70 | 98.23 | 77,926 | -2.70(-2.68%) |
Apr 20, 2020 | 101.23 | 102.68 | 100.87 | 100.93 | 42,484 | -1.83(-1.78%) |
Apr 17, 2020 | 101.65 | 103.06 | 101.29 | 102.76 | 118,100 | +3.47(+3.49%) |
Apr 16, 2020 | 99.60 | 99.60 | 98.29 | 99.29 | 135,033 | -0.06(-0.06%) |
Apr 15, 2020 | 99.15 | 99.83 | 98.75 | 99.35 | 83,746 | -2.94(-2.88%) |
Apr 14, 2020 | 102.34 | 102.76 | 101.18 | 102.29 | 43,232 | +2.39(+2.39%) |
Apr 13, 2020 | 101.25 | 101.25 | 98.66 | 99.90 | 22,368 | -1.59(-1.57%) |
Apr 09, 2020 | 101.07 | 102.52 | 100.62 | 101.49 | 61,700 | +2.50(+2.53%) |
Apr 08, 2020 | 96.33 | 99.42 | 95.74 | 98.99 | 66,087 | +3.51(+3.68%) |
Apr 07, 2020 | 98.07 | 98.89 | 95.33 | 95.48 | 50,625 | +0.62(+0.65%) |
Apr 06, 2020 | 92.13 | 95.23 | 92.03 | 94.86 | 50,697 | +6.55(+7.42%) |
Apr 03, 2020 | 89.13 | 89.13 | 87.40 | 88.31 | 41,000 | -1.62(-1.80%) |
Apr 02, 2020 | 87.77 | 90.77 | 87.77 | 89.93 | 107,311 | +1.40(+1.58%) |
Apr 01, 2020 | 89.38 | 90.46 | 87.79 | 88.53 | 57,571 | -4.70(-5.04%) |
Mar 31, 2020 | 93.79 | 95.03 | 92.48 | 93.23 | 64,404 | -1.24(-1.31%) |
Mar 30, 2020 | 92.34 | 94.47 | 91.92 | 94.47 | 42,390 | +2.44(+2.65%) |
Mar 27, 2020 | 91.76 | 94.73 | 91.47 | 92.03 | 97,600 | -3.05(-3.21%) |
Mar 26, 2020 | 90.93 | 95.71 | 90.42 | 95.08 | 114,890 | +5.39(+6.01%) |
Mar 25, 2020 | 88.55 | 93.16 | 87.01 | 89.69 | 139,600 | +1.67(+1.90%) |
Mar 24, 2020 | 85.42 | 88.13 | 85.11 | 88.02 | 88,797 | +7.97(+9.96%) |
Mar 23, 2020 | 82.45 | 82.50 | 78.75 | 80.05 | 70,520 | -3.18(-3.82%) |
Mar 20, 2020 | 87.88 | 88.80 | 83.23 | 83.23 | 160,700 | -3.96(-4.54%) |
Mar 19, 2020 | 84.61 | 88.81 | 83.05 | 87.19 | 144,272 | +2.17(+2.55%) |
Mar 18, 2020 | 86.02 | 89.83 | 81.69 | 85.02 | 98,292 | -6.68(-7.28%) |
Mar 17, 2020 | 88.07 | 92.27 | 87.18 | 91.70 | 109,243 | +4.69(+5.39%) |
Mar 16, 2020 | 88.71 | 93.53 | 87.01 | 87.01 | 117,383 | -11.03(-11.25%) |
Mar 13, 2020 | 96.43 | 98.04 | 92.04 | 98.04 | 218,500 | +6.57(+7.18%) |
Mar 12, 2020 | 94.00 | 95.15 | 91.47 | 91.47 | 64,683 | -10.22(-10.05%) |
Mar 11, 2020 | 104.25 | 104.44 | 101.24 | 101.69 | 56,871 | -5.75(-5.35%) |
Mar 10, 2020 | 106.99 | 107.44 | 102.25 | 107.44 | 30,822 | +4.69(+4.56%) |
Mar 09, 2020 | 102.82 | 106.52 | 102.75 | 102.75 | 35,314 | -9.98(-8.85%) |
Mar 06, 2020 | 111.17 | 113.16 | 110.45 | 112.73 | 10,200 | -2.26(-1.97%) |
Mar 05, 2020 | 116.21 | 117.06 | 114.14 | 114.99 | 44,329 | -4.17(-3.50%) |
Mar 04, 2020 | 117.41 | 119.16 | 116.26 | 119.16 | 5,690 | +4.17(+3.63%) |
Mar 03, 2020 | 117.67 | 119.22 | 114.04 | 114.99 | 12,531 | -3.03(-2.57%) |
Mar 02, 2020 | 114.50 | 118.02 | 113.03 | 118.02 | 36,959 | +4.28(+3.76%) |
Feb 28, 2020 | 111.97 | 113.74 | 110.68 | 113.74 | 35,700 | -0.79(-0.69%) |
Feb 27, 2020 | 116.99 | 119.18 | 114.53 | 114.53 | 17,230 | -5.12(-4.28%) |
Feb 26, 2020 | 121.53 | 122.28 | 119.64 | 119.65 | 67,645 | -1.21(-1.00%) |
Feb 25, 2020 | 124.99 | 124.99 | 120.59 | 120.86 | 27,089 | -4.19(-3.35%) |
Feb 24, 2020 | 124.93 | 125.73 | 124.78 | 125.05 | 10,561 | -4.11(-3.18%) |
Feb 21, 2020 | 130.35 | 130.35 | 129.01 | 129.16 | 21,600 | -1.48(-1.13%) |
Feb 20, 2020 | 130.66 | 131.04 | 129.86 | 130.64 | 23,415 | -0.10(-0.08%) |
Feb 19, 2020 | 130.52 | 130.99 | 130.51 | 130.75 | 24,445 | +0.75(+0.58%) |
Feb 18, 2020 | 130.21 | 130.25 | 129.46 | 129.99 | 16,903 | -0.45(-0.34%) |
Feb 14, 2020 | 130.49 | 130.60 | 130.02 | 130.44 | 35,000 | -0.02(-0.02%) |
Feb 13, 2020 | 129.74 | 130.70 | 129.74 | 130.46 | 12,249 | -0.05(-0.04%) |
Feb 12, 2020 | 130.39 | 130.51 | 130.23 | 130.51 | 9,241 | +0.93(+0.72%) |
Feb 11, 2020 | 129.59 | 130.20 | 129.45 | 129.58 | 23,096 | +0.60(+0.47%) |
Feb 10, 2020 | 128.19 | 128.98 | 128.19 | 128.98 | 31,177 | +0.64(+0.50%) |
Feb 07, 2020 | 128.50 | 128.85 | 128.17 | 128.34 | 35,300 | -1.02(-0.79%) |
Feb 06, 2020 | 129.70 | 129.70 | 129.26 | 129.36 | 6,683 | +0.14(+0.10%) |
Feb 05, 2020 | 128.61 | 129.34 | 128.57 | 129.22 | 8,669 | +1.73(+1.36%) |
Feb 04, 2020 | 127.30 | 127.94 | 127.30 | 127.50 | 4,796 | +1.83(+1.46%) |