Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 99.74 | 102.98 | 98.66 | 100.93 | 5,793,249 | +1.26(+1.26%) |
Apr 29, 2020 | 98.47 | 99.88 | 97.01 | 99.67 | 5,483,863 | +2.54(+2.62%) |
Apr 28, 2020 | 101.00 | 101.00 | 96.81 | 97.13 | 4,533,045 | -3.43(-3.41%) |
Apr 27, 2020 | 101.20 | 101.55 | 99.72 | 100.56 | 3,148,113 | -0.39(-0.39%) |
Apr 24, 2020 | 101.10 | 101.92 | 99.89 | 100.95 | 2,585,400 | +1.10(+1.10%) |
Apr 23, 2020 | 101.20 | 102.38 | 99.21 | 99.85 | 3,407,333 | -1.90(-1.87%) |
Apr 22, 2020 | 101.99 | 104.36 | 101.20 | 101.75 | 3,427,523 | +0.34(+0.34%) |
Apr 21, 2020 | 102.10 | 102.42 | 98.83 | 101.41 | 3,843,475 | -3.27(-3.12%) |
Apr 20, 2020 | 103.60 | 107.67 | 103.42 | 104.68 | 3,483,285 | -0.32(-0.30%) |
Apr 17, 2020 | 104.21 | 105.19 | 103.15 | 105.00 | 3,827,100 | +2.18(+2.12%) |
Apr 16, 2020 | 101.60 | 103.03 | 99.67 | 102.82 | 4,401,580 | +1.95(+1.93%) |
Apr 15, 2020 | 98.64 | 100.92 | 97.37 | 100.87 | 2,770,525 | -0.05(-0.05%) |
Apr 14, 2020 | 99.58 | 103.11 | 99.56 | 100.92 | 3,562,927 | +2.55(+2.59%) |
Apr 13, 2020 | 98.71 | 99.93 | 97.98 | 98.37 | 3,167,130 | -0.63(-0.64%) |
Apr 09, 2020 | 97.57 | 100.37 | 96.40 | 99.00 | 5,422,200 | +1.67(+1.72%) |
Apr 08, 2020 | 98.00 | 98.59 | 94.90 | 97.33 | 10,161,882 | -4.46(-4.38%) |
Apr 07, 2020 | 105.00 | 107.39 | 101.05 | 101.79 | 6,965,255 | -1.15(-1.12%) |
Apr 06, 2020 | 100.88 | 103.20 | 100.27 | 102.94 | 3,589,731 | +5.74(+5.91%) |
Apr 03, 2020 | 98.92 | 100.23 | 96.10 | 97.20 | 2,239,600 | -2.39(-2.40%) |
Apr 02, 2020 | 97.77 | 100.88 | 97.00 | 99.59 | 2,441,591 | +1.91(+1.96%) |
Apr 01, 2020 | 98.68 | 101.52 | 97.33 | 97.68 | 3,804,206 | -3.11(-3.09%) |
Mar 31, 2020 | 98.54 | 105.25 | 98.54 | 100.79 | 4,089,221 | +1.84(+1.86%) |
Mar 30, 2020 | 98.52 | 99.50 | 96.15 | 98.95 | 3,827,471 | +1.32(+1.35%) |
Mar 27, 2020 | 98.50 | 99.12 | 96.33 | 97.63 | 4,112,900 | -4.19(-4.12%) |
Mar 26, 2020 | 98.61 | 102.46 | 97.32 | 101.82 | 5,109,808 | +4.90(+5.06%) |
Mar 25, 2020 | 97.00 | 102.05 | 95.08 | 96.92 | 6,229,329 | +0.49(+0.51%) |
Mar 24, 2020 | 95.18 | 98.92 | 95.05 | 96.43 | 5,637,636 | +5.21(+5.71%) |
Mar 23, 2020 | 89.03 | 92.15 | 86.23 | 91.22 | 4,704,882 | +2.56(+2.89%) |
Mar 20, 2020 | 91.25 | 93.16 | 87.72 | 88.66 | 5,689,800 | -0.96(-1.07%) |
Mar 19, 2020 | 83.34 | 91.66 | 83.21 | 89.62 | 6,258,311 | +6.00(+7.18%) |
Mar 18, 2020 | 84.60 | 92.89 | 82.00 | 83.62 | 9,471,956 | -7.51(-8.24%) |
Mar 17, 2020 | 89.72 | 92.28 | 85.05 | 91.13 | 6,340,370 | +1.45(+1.62%) |
Mar 16, 2020 | 90.92 | 96.73 | 89.68 | 89.68 | 6,480,966 | -10.61(-10.58%) |
Mar 13, 2020 | 104.71 | 105.61 | 94.66 | 100.29 | 6,827,400 | +1.29(+1.30%) |
Mar 12, 2020 | 100.05 | 102.48 | 97.42 | 99.00 | 9,409,460 | -9.25(-8.55%) |
Mar 11, 2020 | 109.60 | 110.70 | 107.56 | 108.25 | 3,855,132 | -3.66(-3.27%) |
Mar 10, 2020 | 110.86 | 111.92 | 106.86 | 111.91 | 5,049,275 | +5.26(+4.93%) |
Mar 09, 2020 | 106.94 | 110.06 | 105.05 | 106.65 | 7,364,024 | -7.09(-6.23%) |
Mar 06, 2020 | 114.99 | 116.91 | 112.22 | 113.74 | 4,852,900 | -4.50(-3.81%) |
Mar 05, 2020 | 118.37 | 120.32 | 117.60 | 118.24 | 3,045,574 | -3.17(-2.61%) |
Mar 04, 2020 | 119.29 | 121.79 | 119.13 | 121.41 | 4,212,808 | +3.44(+2.92%) |
Mar 03, 2020 | 121.40 | 122.62 | 115.68 | 117.97 | 5,496,696 | -2.80(-2.32%) |
Mar 02, 2020 | 122.80 | 122.97 | 117.83 | 120.77 | 6,234,098 | +0.79(+0.66%) |
Feb 28, 2020 | 115.00 | 120.50 | 114.81 | 119.98 | 9,801,500 | +0.07(+0.06%) |
Feb 27, 2020 | 122.01 | 124.16 | 119.35 | 119.91 | 6,673,036 | -3.63(-2.94%) |
Feb 26, 2020 | 124.02 | 127.38 | 121.63 | 123.54 | 5,128,002 | -0.89(-0.72%) |
Feb 25, 2020 | 128.36 | 128.44 | 123.60 | 124.43 | 5,137,046 | -1.40(-1.11%) |
Feb 24, 2020 | 122.70 | 127.35 | 122.14 | 125.83 | 4,579,219 | -3.97(-3.06%) |
Feb 21, 2020 | 131.35 | 131.55 | 128.08 | 129.80 | 3,097,500 | -2.66(-2.01%) |
Feb 20, 2020 | 135.00 | 136.32 | 131.21 | 132.46 | 3,659,311 | -3.35(-2.47%) |
Feb 19, 2020 | 134.24 | 135.88 | 132.80 | 135.81 | 2,116,978 | +1.63(+1.21%) |
Feb 18, 2020 | 134.02 | 134.79 | 132.49 | 134.18 | 2,816,984 | -0.39(-0.29%) |
Feb 14, 2020 | 135.90 | 135.90 | 134.05 | 134.57 | 1,697,300 | -0.61(-0.45%) |
Feb 13, 2020 | 135.02 | 136.30 | 133.23 | 135.18 | 3,149,573 | -2.31(-1.68%) |
Feb 12, 2020 | 136.73 | 138.50 | 134.66 | 137.49 | 3,631,207 | +3.50(+2.61%) |
Feb 11, 2020 | 133.51 | 136.82 | 132.72 | 133.99 | 3,543,785 | +2.94(+2.24%) |
Feb 10, 2020 | 129.26 | 131.69 | 129.20 | 131.05 | 3,322,693 | +0.14(+0.11%) |
Feb 07, 2020 | 131.02 | 131.84 | 129.70 | 130.91 | 2,766,100 | -2.25(-1.69%) |
Feb 06, 2020 | 132.25 | 133.74 | 130.34 | 133.16 | 3,207,670 | +2.41(+1.84%) |
Feb 05, 2020 | 134.52 | 134.58 | 129.46 | 130.75 | 3,521,306 | -0.62(-0.47%) |
Feb 04, 2020 | 134.70 | 134.95 | 131.11 | 131.37 | 3,869,007 | +0.88(+0.67%) |