Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 82.82 | 83.43 | 82.79 | 83.42 | 3,935,097 | +0.15(+0.18%) |
Apr 29, 2020 | 82.83 | 83.48 | 82.52 | 83.27 | 5,049,660 | +1.31(+1.60%) |
Apr 28, 2020 | 81.57 | 82.09 | 81.11 | 81.96 | 5,052,312 | +0.80(+0.98%) |
Apr 27, 2020 | 81.31 | 81.41 | 80.99 | 81.17 | 4,424,489 | -0.14(-0.17%) |
Apr 24, 2020 | 81.90 | 81.91 | 80.96 | 81.31 | 2,782,626 | -0.36(-0.44%) |
Apr 23, 2020 | 81.80 | 82.08 | 81.46 | 81.66 | 2,895,025 | +0.39(+0.48%) |
Apr 22, 2020 | 81.39 | 81.44 | 80.93 | 81.27 | 3,298,621 | +0.07(+0.08%) |
Apr 21, 2020 | 81.26 | 81.52 | 80.60 | 81.21 | 5,936,605 | -1.15(-1.40%) |
Apr 20, 2020 | 82.39 | 82.73 | 82.20 | 82.36 | 4,630,543 | -0.52(-0.63%) |
Apr 17, 2020 | 82.49 | 83.07 | 82.49 | 82.88 | 4,040,819 | +0.58(+0.71%) |
Apr 16, 2020 | 82.81 | 82.89 | 82.00 | 82.30 | 3,878,572 | -0.54(-0.65%) |
Apr 15, 2020 | 83.01 | 83.13 | 82.51 | 82.84 | 6,378,210 | -1.68(-1.98%) |
Apr 14, 2020 | 84.31 | 84.87 | 84.00 | 84.52 | 7,499,743 | +0.56(+0.66%) |
Apr 13, 2020 | 83.82 | 84.29 | 83.54 | 83.96 | 5,680,628 | -0.17(-0.20%) |
Apr 09, 2020 | 82.45 | 84.97 | 82.44 | 84.13 | 8,952,641 | +2.36(+2.88%) |
Apr 08, 2020 | 81.45 | 81.89 | 81.12 | 81.77 | 4,800,526 | +0.35(+0.43%) |
Apr 07, 2020 | 81.99 | 82.42 | 80.92 | 81.42 | 7,805,583 | +0.46(+0.57%) |
Apr 06, 2020 | 80.51 | 81.10 | 80.22 | 80.96 | 6,015,489 | +1.60(+2.02%) |
Apr 03, 2020 | 79.96 | 80.10 | 79.04 | 79.36 | 7,984,902 | -0.14(-0.18%) |
Apr 02, 2020 | 78.87 | 79.93 | 78.66 | 79.50 | 12,110,117 | +1.59(+2.05%) |
Apr 01, 2020 | 78.96 | 79.88 | 77.85 | 77.90 | 7,952,766 | -2.01(-2.51%) |
Mar 31, 2020 | 80.92 | 81.51 | 79.91 | 79.91 | 3,403,718 | -0.61(-0.76%) |
Mar 30, 2020 | 79.57 | 80.86 | 79.40 | 80.52 | 4,210,224 | -0.11(-0.13%) |
Mar 27, 2020 | 81.00 | 81.50 | 80.58 | 80.63 | 5,200,554 | -1.69(-2.06%) |
Mar 26, 2020 | 81.81 | 82.58 | 81.59 | 82.33 | 4,270,637 | +1.34(+1.65%) |
Mar 25, 2020 | 79.61 | 81.90 | 79.23 | 80.99 | 6,788,920 | +3.12(+4.01%) |
Mar 24, 2020 | 76.65 | 77.94 | 76.65 | 77.86 | 5,349,868 | +2.36(+3.12%) |
Mar 23, 2020 | 74.74 | 76.75 | 74.39 | 75.51 | 6,959,193 | +0.21(+0.29%) |
Mar 20, 2020 | 75.28 | 77.82 | 73.27 | 75.29 | 11,218,708 | +2.57(+3.53%) |
Mar 19, 2020 | 70.97 | 73.32 | 70.34 | 72.72 | 13,696,664 | +1.80(+2.54%) |
Mar 18, 2020 | 75.55 | 76.31 | 70.26 | 70.92 | 9,593,548 | -7.20(-9.22%) |
Mar 17, 2020 | 77.61 | 79.76 | 77.31 | 78.12 | 9,622,830 | -0.74(-0.93%) |
Mar 16, 2020 | 78.06 | 82.04 | 77.28 | 78.85 | 9,354,741 | -3.85(-4.66%) |
Mar 13, 2020 | 82.68 | 84.10 | 80.95 | 82.71 | 11,109,944 | +2.28(+2.84%) |
Mar 12, 2020 | 80.30 | 84.52 | 79.52 | 80.42 | 13,433,783 | -4.17(-4.92%) |
Mar 11, 2020 | 88.16 | 88.60 | 84.34 | 84.59 | 15,557,470 | -6.00(-6.62%) |
Mar 10, 2020 | 90.38 | 90.92 | 88.33 | 90.59 | 13,778,862 | +3.01(+3.44%) |
Mar 09, 2020 | 91.29 | 91.29 | 87.58 | 87.58 | 11,611,089 | -7.72(-8.10%) |
Mar 06, 2020 | 95.12 | 95.37 | 94.51 | 95.30 | 8,711,345 | -0.40(-0.41%) |
Mar 05, 2020 | 95.83 | 96.07 | 95.44 | 95.70 | 5,619,593 | -0.85(-0.88%) |
Mar 04, 2020 | 96.41 | 96.77 | 96.09 | 96.55 | 6,203,976 | +0.71(+0.74%) |
Mar 03, 2020 | 95.55 | 96.29 | 95.18 | 95.84 | 9,944,649 | +1.10(+1.16%) |
Mar 02, 2020 | 94.30 | 95.01 | 94.27 | 94.74 | 11,993,280 | +0.76(+0.81%) |
Feb 28, 2020 | 93.53 | 94.16 | 93.05 | 93.98 | 9,803,546 | -0.13(-0.14%) |
Feb 27, 2020 | 94.28 | 94.84 | 93.78 | 94.12 | 13,765,084 | -1.19(-1.24%) |
Feb 26, 2020 | 95.14 | 95.60 | 95.14 | 95.30 | 4,545,268 | -0.05(-0.05%) |
Feb 25, 2020 | 95.88 | 95.98 | 95.34 | 95.35 | 6,450,964 | -0.59(-0.62%) |
Feb 24, 2020 | 96.15 | 96.25 | 95.90 | 95.94 | 7,139,321 | -0.42(-0.44%) |
Feb 21, 2020 | 96.36 | 96.52 | 96.31 | 96.36 | 3,110,440 | +0.21(+0.22%) |
Feb 20, 2020 | 96.12 | 96.17 | 96.05 | 96.15 | 1,856,487 | +0.06(+0.06%) |
Feb 19, 2020 | 95.99 | 96.09 | 95.89 | 96.09 | 1,645,912 | +0.19(+0.20%) |
Feb 18, 2020 | 95.88 | 95.94 | 95.83 | 95.90 | 1,714,884 | +0.08(+0.09%) |
Feb 14, 2020 | 95.73 | 95.84 | 95.71 | 95.82 | 2,626,316 | +0.38(+0.40%) |
Feb 13, 2020 | 95.41 | 95.53 | 95.32 | 95.44 | 2,509,155 | +0.02(+0.03%) |
Feb 12, 2020 | 95.39 | 95.44 | 95.33 | 95.42 | 3,066,252 | +0.14(+0.15%) |
Feb 11, 2020 | 95.47 | 95.52 | 95.19 | 95.28 | 2,733,460 | -0.04(-0.04%) |
Feb 10, 2020 | 95.28 | 95.42 | 95.12 | 95.32 | 3,092,631 | +0.02(+0.02%) |
Feb 07, 2020 | 95.38 | 95.46 | 95.28 | 95.30 | 1,804,871 | -0.02(-0.03%) |
Feb 06, 2020 | 95.28 | 95.33 | 95.11 | 95.33 | 1,893,574 | +0.26(+0.27%) |
Feb 05, 2020 | 95.15 | 95.18 | 95.06 | 95.07 | 2,287,247 | +0.03(+0.03%) |
Feb 04, 2020 | 95.11 | 95.15 | 94.91 | 95.04 | 4,787,808 | -0.12(-0.12%) |