Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 108.09 | 108.52 | 105.39 | 106.18 | 2,282,457 | -3.33(-3.04%) |
Apr 29, 2020 | 108.80 | 112.06 | 107.66 | 109.51 | 2,937,149 | +3.93(+3.73%) |
Apr 28, 2020 | 107.90 | 109.91 | 105.22 | 105.58 | 2,436,172 | -1.58(-1.47%) |
Apr 27, 2020 | 105.19 | 108.14 | 105.02 | 107.16 | 2,409,833 | +2.96(+2.84%) |
Apr 24, 2020 | 102.44 | 104.95 | 100.77 | 104.20 | 2,449,180 | +2.99(+2.95%) |
Apr 23, 2020 | 101.95 | 105.81 | 101.09 | 101.21 | 2,996,945 | +0.21(+0.21%) |
Apr 22, 2020 | 104.68 | 105.24 | 100.83 | 101.00 | 3,219,271 | -0.92(-0.90%) |
Apr 21, 2020 | 100.31 | 110.44 | 97.17 | 101.92 | 4,180,373 | -4.79(-4.49%) |
Apr 20, 2020 | 108.80 | 111.05 | 105.02 | 106.71 | 2,933,431 | -5.05(-4.52%) |
Apr 17, 2020 | 109.00 | 112.17 | 107.47 | 111.77 | 2,444,317 | +7.09(+6.78%) |
Apr 16, 2020 | 105.84 | 107.02 | 103.03 | 104.67 | 2,681,726 | -1.12(-1.06%) |
Apr 15, 2020 | 102.91 | 107.60 | 102.91 | 105.79 | 2,600,804 | -2.96(-2.72%) |
Apr 14, 2020 | 101.75 | 108.92 | 101.68 | 108.75 | 3,805,528 | +8.63(+8.62%) |
Apr 13, 2020 | 103.55 | 104.34 | 98.24 | 100.12 | 2,915,374 | -4.30(-4.12%) |
Apr 09, 2020 | 105.07 | 108.40 | 102.07 | 104.42 | 3,675,375 | +0.00(+0.00%) |
Apr 08, 2020 | 96.63 | 107.09 | 95.90 | 104.42 | 4,274,293 | +9.13(+9.58%) |
Apr 07, 2020 | 96.16 | 99.15 | 94.53 | 95.29 | 4,727,190 | +4.86(+5.38%) |
Apr 06, 2020 | 83.64 | 91.02 | 82.18 | 90.43 | 4,055,144 | +11.35(+14.36%) |
Apr 03, 2020 | 80.51 | 81.51 | 77.05 | 79.07 | 2,153,524 | -2.00(-2.47%) |
Apr 02, 2020 | 79.84 | 85.85 | 79.00 | 81.07 | 2,256,812 | +0.16(+0.20%) |
Apr 01, 2020 | 81.09 | 83.48 | 79.26 | 80.91 | 3,336,423 | -5.91(-6.81%) |
Mar 31, 2020 | 86.59 | 88.75 | 84.65 | 86.82 | 3,031,541 | -1.07(-1.22%) |
Mar 30, 2020 | 85.98 | 89.30 | 83.12 | 87.90 | 3,479,163 | +3.51(+4.16%) |
Mar 27, 2020 | 87.36 | 89.14 | 83.10 | 84.39 | 3,837,433 | -6.87(-7.53%) |
Mar 26, 2020 | 91.89 | 100.25 | 87.14 | 91.26 | 4,954,817 | +1.78(+1.99%) |
Mar 25, 2020 | 84.32 | 92.65 | 82.54 | 89.48 | 5,213,534 | +5.65(+6.74%) |
Mar 24, 2020 | 83.40 | 88.96 | 80.16 | 83.83 | 4,662,304 | +7.72(+10.14%) |
Mar 23, 2020 | 78.19 | 82.68 | 72.80 | 76.11 | 6,032,798 | +0.25(+0.33%) |
Mar 20, 2020 | 82.33 | 85.47 | 72.49 | 75.86 | 6,154,774 | -4.83(-5.99%) |
Mar 19, 2020 | 64.81 | 85.04 | 64.54 | 80.69 | 5,519,958 | +14.85(+22.56%) |
Mar 18, 2020 | 70.56 | 71.71 | 56.41 | 65.84 | 6,566,665 | -9.02(-12.04%) |
Mar 17, 2020 | 83.42 | 84.46 | 73.73 | 74.85 | 7,252,063 | -6.75(-8.28%) |
Mar 16, 2020 | 89.87 | 93.29 | 81.05 | 81.61 | 5,910,683 | -19.16(-19.02%) |
Mar 13, 2020 | 103.52 | 104.86 | 97.67 | 100.77 | 6,322,937 | +2.68(+2.73%) |
Mar 12, 2020 | 100.49 | 105.35 | 97.61 | 98.09 | 4,762,608 | -10.71(-9.84%) |
Mar 11, 2020 | 113.58 | 114.60 | 106.91 | 108.80 | 4,196,105 | -8.00(-6.85%) |
Mar 10, 2020 | 117.55 | 118.14 | 109.56 | 116.80 | 3,360,288 | +3.99(+3.54%) |
Mar 09, 2020 | 115.40 | 117.24 | 106.79 | 112.81 | 3,361,607 | -10.11(-8.22%) |
Mar 06, 2020 | 119.41 | 123.14 | 118.14 | 122.92 | 2,828,143 | -0.61(-0.49%) |
Mar 05, 2020 | 126.94 | 128.17 | 120.77 | 123.53 | 3,507,920 | -7.15(-5.47%) |
Mar 04, 2020 | 130.94 | 135.28 | 129.18 | 130.68 | 3,305,469 | +6.24(+5.02%) |
Mar 03, 2020 | 130.28 | 134.03 | 122.57 | 124.43 | 3,363,012 | -6.07(-4.65%) |
Mar 02, 2020 | 122.79 | 130.99 | 120.80 | 130.50 | 4,116,344 | +7.77(+6.33%) |
Feb 28, 2020 | 118.86 | 123.23 | 118.81 | 122.73 | 4,852,414 | +0.08(+0.06%) |
Feb 27, 2020 | 122.07 | 128.94 | 120.54 | 122.66 | 3,417,267 | -0.97(-0.79%) |
Feb 26, 2020 | 129.52 | 131.24 | 123.46 | 123.63 | 2,819,443 | -4.46(-3.48%) |
Feb 25, 2020 | 135.57 | 135.72 | 127.25 | 128.09 | 2,355,413 | -6.76(-5.01%) |
Feb 24, 2020 | 136.53 | 137.96 | 134.32 | 134.85 | 1,574,076 | -7.68(-5.39%) |
Feb 21, 2020 | 141.77 | 143.64 | 141.38 | 142.53 | 831,204 | -0.11(-0.07%) |
Feb 20, 2020 | 144.16 | 144.16 | 141.57 | 142.64 | 831,956 | -1.90(-1.31%) |
Feb 19, 2020 | 142.75 | 144.67 | 142.58 | 144.54 | 1,175,359 | +1.78(+1.25%) |
Feb 18, 2020 | 143.51 | 144.02 | 141.39 | 142.75 | 1,455,472 | -1.29(-0.90%) |
Feb 14, 2020 | 145.27 | 145.41 | 142.45 | 144.04 | 1,891,988 | -1.26(-0.87%) |
Feb 13, 2020 | 144.42 | 146.36 | 143.81 | 145.31 | 1,604,024 | +0.31(+0.21%) |
Feb 12, 2020 | 144.57 | 146.30 | 143.97 | 145.00 | 1,845,100 | +0.96(+0.67%) |
Feb 11, 2020 | 141.57 | 144.11 | 141.34 | 144.03 | 1,279,629 | +2.77(+1.96%) |
Feb 10, 2020 | 140.35 | 141.33 | 139.89 | 141.26 | 1,308,709 | +0.72(+0.51%) |
Feb 07, 2020 | 143.01 | 143.56 | 138.95 | 140.54 | 2,487,693 | -3.21(-2.23%) |
Feb 06, 2020 | 146.04 | 146.32 | 143.22 | 143.75 | 1,318,559 | -1.72(-1.18%) |
Feb 05, 2020 | 139.57 | 145.66 | 139.51 | 145.46 | 2,421,260 | +6.42(+4.62%) |
Feb 04, 2020 | 137.89 | 139.80 | 137.63 | 139.04 | 1,561,830 | +2.47(+1.81%) |