Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 84.02 | 85.03 | 83.41 | 83.41 | 20,217 | -1.29(-1.52%) |
Apr 29, 2020 | 83.94 | 85.35 | 82.87 | 84.70 | 38,222 | +2.74(+3.34%) |
Apr 28, 2020 | 84.82 | 84.82 | 81.79 | 81.96 | 30,403 | -1.62(-1.94%) |
Apr 27, 2020 | 82.48 | 84.05 | 82.48 | 83.58 | 56,267 | +1.73(+2.11%) |
Apr 24, 2020 | 81.06 | 82.21 | 80.85 | 81.85 | 39,127 | +1.06(+1.31%) |
Apr 23, 2020 | 80.26 | 81.56 | 80.26 | 80.79 | 24,501 | +1.41(+1.77%) |
Apr 22, 2020 | 79.55 | 79.77 | 78.31 | 79.38 | 50,118 | +1.27(+1.62%) |
Apr 21, 2020 | 78.94 | 79.68 | 77.31 | 78.11 | 20,092 | -1.89(-2.36%) |
Apr 20, 2020 | 80.00 | 80.95 | 79.38 | 80.00 | 27,509 | -0.24(-0.30%) |
Apr 17, 2020 | 79.39 | 80.36 | 78.67 | 80.25 | 28,420 | +2.87(+3.71%) |
Apr 16, 2020 | 76.56 | 77.53 | 76.31 | 77.38 | 38,478 | +0.75(+0.98%) |
Apr 15, 2020 | 76.55 | 76.93 | 75.77 | 76.63 | 13,463 | -1.32(-1.69%) |
Apr 14, 2020 | 76.94 | 78.21 | 76.93 | 77.94 | 57,679 | +2.14(+2.82%) |
Apr 13, 2020 | 76.71 | 76.71 | 74.40 | 75.81 | 36,027 | -1.16(-1.51%) |
Apr 09, 2020 | 75.60 | 77.28 | 75.03 | 76.97 | 52,137 | +2.34(+3.13%) |
Apr 08, 2020 | 72.60 | 74.95 | 71.95 | 74.63 | 19,095 | +2.75(+3.82%) |
Apr 07, 2020 | 74.33 | 74.72 | 71.61 | 71.88 | 45,423 | -0.47(-0.65%) |
Apr 06, 2020 | 70.48 | 72.74 | 70.48 | 72.35 | 27,301 | +4.15(+6.08%) |
Apr 03, 2020 | 69.59 | 70.30 | 67.72 | 68.20 | 40,028 | -1.49(-2.14%) |
Apr 02, 2020 | 67.60 | 69.75 | 67.58 | 69.69 | 24,559 | +1.89(+2.79%) |
Apr 01, 2020 | 69.43 | 69.98 | 67.55 | 67.80 | 37,229 | -3.82(-5.33%) |
Mar 31, 2020 | 72.21 | 72.80 | 70.95 | 71.62 | 58,329 | -0.57(-0.79%) |
Mar 30, 2020 | 69.50 | 72.24 | 69.12 | 72.19 | 33,871 | +3.28(+4.76%) |
Mar 27, 2020 | 68.92 | 70.33 | 67.91 | 68.91 | 61,743 | -1.74(-2.46%) |
Mar 26, 2020 | 66.64 | 70.81 | 66.64 | 70.65 | 99,651 | +4.07(+6.11%) |
Mar 25, 2020 | 65.17 | 68.40 | 64.44 | 66.58 | 86,262 | +1.73(+2.67%) |
Mar 24, 2020 | 61.75 | 64.90 | 61.75 | 64.85 | 382,049 | +5.55(+9.35%) |
Mar 23, 2020 | 60.25 | 60.69 | 58.19 | 59.31 | 51,887 | -1.27(-2.10%) |
Mar 20, 2020 | 63.67 | 64.58 | 60.25 | 60.58 | 59,542 | -2.38(-3.78%) |
Mar 19, 2020 | 61.46 | 64.14 | 60.51 | 62.96 | 48,877 | +1.58(+2.58%) |
Mar 18, 2020 | 61.46 | 64.07 | 59.33 | 61.37 | 76,915 | -3.98(-6.09%) |
Mar 17, 2020 | 63.48 | 65.61 | 60.83 | 65.35 | 125,278 | +0.72(+1.11%) |
Mar 16, 2020 | 63.95 | 66.07 | 62.13 | 64.63 | 171,501 | -6.05(-8.55%) |
Mar 13, 2020 | 71.46 | 71.52 | 66.15 | 70.68 | 88,262 | +2.41(+3.53%) |
Mar 12, 2020 | 69.79 | 72.19 | 64.84 | 68.27 | 81,289 | -6.17(-8.28%) |
Mar 11, 2020 | 75.99 | 76.05 | 73.37 | 74.44 | 25,508 | -3.47(-4.45%) |
Mar 10, 2020 | 77.52 | 77.90 | 74.77 | 77.90 | 66,385 | +2.37(+3.14%) |
Mar 09, 2020 | 74.49 | 77.09 | 73.95 | 75.54 | 67,065 | -4.63(-5.77%) |
Mar 06, 2020 | 78.92 | 80.16 | 78.34 | 80.16 | 33,323 | -0.65(-0.80%) |
Mar 05, 2020 | 81.42 | 81.92 | 79.75 | 80.81 | 26,665 | -2.20(-2.65%) |
Mar 04, 2020 | 81.60 | 83.02 | 81.13 | 83.01 | 38,040 | +2.69(+3.35%) |
Mar 03, 2020 | 82.25 | 83.67 | 79.09 | 80.32 | 48,261 | -1.67(-2.04%) |
Mar 02, 2020 | 80.21 | 81.99 | 79.33 | 81.99 | 68,009 | +2.07(+2.59%) |
Feb 28, 2020 | 79.14 | 79.99 | 78.14 | 79.92 | 81,357 | -1.46(-1.79%) |
Feb 27, 2020 | 81.50 | 83.88 | 80.95 | 81.38 | 47,033 | -1.55(-1.87%) |
Feb 26, 2020 | 83.69 | 84.98 | 82.76 | 82.93 | 50,092 | -0.71(-0.85%) |
Feb 25, 2020 | 86.40 | 86.40 | 83.37 | 83.64 | 44,054 | -2.55(-2.96%) |
Feb 24, 2020 | 86.04 | 86.62 | 85.25 | 86.19 | 37,076 | -2.13(-2.41%) |
Feb 21, 2020 | 89.26 | 89.26 | 88.05 | 88.32 | 17,212 | -1.09(-1.22%) |
Feb 20, 2020 | 89.77 | 89.94 | 88.72 | 89.42 | 39,771 | -0.67(-0.74%) |
Feb 19, 2020 | 89.52 | 90.33 | 89.46 | 90.09 | 34,729 | +0.96(+1.08%) |
Feb 18, 2020 | 89.37 | 89.37 | 88.64 | 89.13 | 21,086 | -0.36(-0.40%) |
Feb 14, 2020 | 89.13 | 89.52 | 88.74 | 89.49 | 12,809 | +0.71(+0.80%) |
Feb 13, 2020 | 87.90 | 89.01 | 87.80 | 88.78 | 38,107 | +0.61(+0.69%) |
Feb 12, 2020 | 88.53 | 88.71 | 87.84 | 88.17 | 23,240 | -0.04(-0.05%) |
Feb 11, 2020 | 87.64 | 88.36 | 87.46 | 88.21 | 92,460 | +1.00(+1.15%) |
Feb 10, 2020 | 86.55 | 87.24 | 86.18 | 87.21 | 20,605 | +0.58(+0.67%) |
Feb 07, 2020 | 87.90 | 87.90 | 86.53 | 86.63 | 17,512 | -1.55(-1.76%) |
Feb 06, 2020 | 87.95 | 88.63 | 87.50 | 88.18 | 37,000 | +0.37(+0.42%) |
Feb 05, 2020 | 87.72 | 88.02 | 87.46 | 87.81 | 38,608 | +0.74(+0.85%) |
Feb 04, 2020 | 86.91 | 87.53 | 86.88 | 87.07 | 19,589 | +1.30(+1.51%) |