Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 72.87 | 72.87 | 72.66 | 72.66 | 62,950 | -0.03(-0.04%) |
Apr 29, 2020 | 72.79 | 72.80 | 72.65 | 72.69 | 20,856 | +0.04(+0.06%) |
Apr 28, 2020 | 72.72 | 72.72 | 72.55 | 72.64 | 27,761 | +0.20(+0.28%) |
Apr 27, 2020 | 72.65 | 72.65 | 72.44 | 72.44 | 106,560 | -0.18(-0.24%) |
Apr 24, 2020 | 72.49 | 72.62 | 72.43 | 72.62 | 22,676 | +0.12(+0.16%) |
Apr 23, 2020 | 72.37 | 72.54 | 72.33 | 72.50 | 14,617 | +0.18(+0.25%) |
Apr 22, 2020 | 72.41 | 72.41 | 72.22 | 72.32 | 40,404 | -0.07(-0.10%) |
Apr 21, 2020 | 72.33 | 72.41 | 72.28 | 72.39 | 23,006 | +0.03(+0.04%) |
Apr 20, 2020 | 72.28 | 72.37 | 72.28 | 72.37 | 30,355 | -0.13(-0.17%) |
Apr 17, 2020 | 72.66 | 72.66 | 72.38 | 72.49 | 37,126 | -0.05(-0.06%) |
Apr 16, 2020 | 72.57 | 72.59 | 72.42 | 72.54 | 17,209 | +0.05(+0.07%) |
Apr 15, 2020 | 72.15 | 72.48 | 72.15 | 72.48 | 28,094 | +0.31(+0.44%) |
Apr 14, 2020 | 72.29 | 72.29 | 72.07 | 72.17 | 38,381 | +0.11(+0.15%) |
Apr 13, 2020 | 72.42 | 72.42 | 72.02 | 72.06 | 26,233 | -0.18(-0.25%) |
Apr 09, 2020 | 71.78 | 72.33 | 71.78 | 72.24 | 70,029 | +0.52(+0.73%) |
Apr 08, 2020 | 71.70 | 71.75 | 71.56 | 71.72 | 165,460 | +0.04(+0.06%) |
Apr 07, 2020 | 71.63 | 71.74 | 71.47 | 71.68 | 53,350 | -0.01(-0.02%) |
Apr 06, 2020 | 71.63 | 71.69 | 71.43 | 71.69 | 83,804 | +0.25(+0.35%) |
Apr 03, 2020 | 71.53 | 71.53 | 71.30 | 71.44 | 17,007 | +0.05(+0.06%) |
Apr 02, 2020 | 70.84 | 71.48 | 70.84 | 71.39 | 28,632 | +0.23(+0.33%) |
Apr 01, 2020 | 71.28 | 71.60 | 71.12 | 71.16 | 41,350 | -0.20(-0.28%) |
Mar 31, 2020 | 71.51 | 71.79 | 71.34 | 71.36 | 540,871 | -0.15(-0.20%) |
Mar 30, 2020 | 71.08 | 71.86 | 71.08 | 71.51 | 22,925 | +0.13(+0.18%) |
Mar 27, 2020 | 71.24 | 71.52 | 71.24 | 71.38 | 43,975 | +0.13(+0.19%) |
Mar 26, 2020 | 70.95 | 71.25 | 70.93 | 71.25 | 93,405 | +0.46(+0.65%) |
Mar 25, 2020 | 69.75 | 70.88 | 69.75 | 70.79 | 70,170 | +0.77(+1.11%) |
Mar 24, 2020 | 69.75 | 70.21 | 69.68 | 70.02 | 231,986 | +0.24(+0.35%) |
Mar 23, 2020 | 68.41 | 70.14 | 68.41 | 69.77 | 83,621 | +0.72(+1.05%) |
Mar 20, 2020 | 68.16 | 69.60 | 68.16 | 69.05 | 118,790 | +1.12(+1.65%) |
Mar 19, 2020 | 66.94 | 68.68 | 66.47 | 67.93 | 154,109 | -0.52(-0.76%) |
Mar 18, 2020 | 69.16 | 69.28 | 67.74 | 68.45 | 107,501 | -1.30(-1.86%) |
Mar 17, 2020 | 70.53 | 70.69 | 69.60 | 69.75 | 62,112 | -0.96(-1.35%) |
Mar 16, 2020 | 68.83 | 70.84 | 68.04 | 70.70 | 73,742 | +0.18(+0.26%) |
Mar 13, 2020 | 69.47 | 70.91 | 69.38 | 70.52 | 87,840 | +1.18(+1.70%) |
Mar 12, 2020 | 71.31 | 71.41 | 69.06 | 69.34 | 156,218 | -2.60(-3.61%) |
Mar 11, 2020 | 72.79 | 72.93 | 71.90 | 71.93 | 76,678 | -0.57(-0.79%) |
Mar 10, 2020 | 72.93 | 73.07 | 72.48 | 72.51 | 98,653 | -0.81(-1.11%) |
Mar 09, 2020 | 74.18 | 74.18 | 73.32 | 73.32 | 92,146 | -0.16(-0.22%) |
Mar 06, 2020 | 73.62 | 73.65 | 73.30 | 73.48 | 58,782 | +0.46(+0.63%) |
Mar 05, 2020 | 73.05 | 73.13 | 73.00 | 73.03 | 69,933 | +0.07(+0.10%) |
Mar 04, 2020 | 73.19 | 73.19 | 72.94 | 72.95 | 47,838 | +0.11(+0.15%) |
Mar 03, 2020 | 72.57 | 73.05 | 72.53 | 72.85 | 84,398 | +0.30(+0.42%) |
Mar 02, 2020 | 72.61 | 72.72 | 72.54 | 72.54 | 68,113 | -0.07(-0.09%) |
Feb 28, 2020 | 72.58 | 72.62 | 72.50 | 72.61 | 115,496 | +0.31(+0.44%) |
Feb 27, 2020 | 72.44 | 72.46 | 72.26 | 72.30 | 47,249 | +0.02(+0.02%) |
Feb 26, 2020 | 72.26 | 72.39 | 72.23 | 72.28 | 47,811 | -0.09(-0.13%) |
Feb 25, 2020 | 72.32 | 72.42 | 72.31 | 72.37 | 46,698 | +0.06(+0.09%) |
Feb 24, 2020 | 72.35 | 72.35 | 72.30 | 72.31 | 45,425 | +0.18(+0.24%) |
Feb 21, 2020 | 72.04 | 72.21 | 72.04 | 72.14 | 167,113 | +0.16(+0.22%) |
Feb 20, 2020 | 71.91 | 72.00 | 71.84 | 71.98 | 67,310 | +0.14(+0.19%) |
Feb 19, 2020 | 71.80 | 71.84 | 71.78 | 71.84 | 35,864 | +0.01(+0.02%) |
Feb 18, 2020 | 71.84 | 71.89 | 71.79 | 71.83 | 64,212 | +0.13(+0.18%) |
Feb 14, 2020 | 71.72 | 71.76 | 71.68 | 71.70 | 19,286 | +0.01(+0.01%) |
Feb 13, 2020 | 71.65 | 71.71 | 71.63 | 71.69 | 26,782 | +0.06(+0.09%) |
Feb 12, 2020 | 71.63 | 71.68 | 71.59 | 71.62 | 82,240 | -0.06(-0.08%) |
Feb 11, 2020 | 71.77 | 71.77 | 71.68 | 71.68 | 42,420 | -0.10(-0.13%) |
Feb 10, 2020 | 71.74 | 71.80 | 71.71 | 71.77 | 55,553 | +0.12(+0.16%) |
Feb 07, 2020 | 71.65 | 71.69 | 71.60 | 71.66 | 40,691 | +0.20(+0.28%) |
Feb 06, 2020 | 71.43 | 71.48 | 71.40 | 71.45 | 55,537 | +0.01(+0.01%) |
Feb 05, 2020 | 71.45 | 71.46 | 71.41 | 71.45 | 33,300 | -0.12(-0.16%) |
Feb 04, 2020 | 71.60 | 71.60 | 71.50 | 71.56 | 77,236 | -0.22(-0.31%) |