Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 88.62 | 89.00 | 86.03 | 88.37 | 323,658 | -0.82(-0.91%) |
Apr 29, 2020 | 88.65 | 90.72 | 88.27 | 89.19 | 147,898 | +1.89(+2.16%) |
Apr 28, 2020 | 87.72 | 88.24 | 86.74 | 87.30 | 69,420 | +1.21(+1.41%) |
Apr 27, 2020 | 84.63 | 86.68 | 84.29 | 86.09 | 126,081 | +2.33(+2.78%) |
Apr 24, 2020 | 85.52 | 85.52 | 82.36 | 83.75 | 90,488 | -1.75(-2.04%) |
Apr 23, 2020 | 88.10 | 88.10 | 84.66 | 85.50 | 115,369 | -0.69(-0.80%) |
Apr 22, 2020 | 85.40 | 86.19 | 84.22 | 86.19 | 267,549 | +1.99(+2.37%) |
Apr 21, 2020 | 86.95 | 87.07 | 82.90 | 84.20 | 81,169 | -3.21(-3.67%) |
Apr 20, 2020 | 89.06 | 89.06 | 86.53 | 87.41 | 56,298 | -2.56(-2.85%) |
Apr 17, 2020 | 87.26 | 90.25 | 87.01 | 89.97 | 178,382 | +5.28(+6.24%) |
Apr 16, 2020 | 85.38 | 85.38 | 82.46 | 84.69 | 127,504 | +1.16(+1.39%) |
Apr 15, 2020 | 83.55 | 84.48 | 82.82 | 83.52 | 64,203 | -1.56(-1.83%) |
Apr 14, 2020 | 84.86 | 86.17 | 84.26 | 85.08 | 187,175 | +1.42(+1.69%) |
Apr 13, 2020 | 84.92 | 84.92 | 81.57 | 83.67 | 79,118 | -0.08(-0.10%) |
Apr 09, 2020 | 85.47 | 85.65 | 81.97 | 83.75 | 145,549 | +2.86(+3.54%) |
Apr 08, 2020 | 86.86 | 86.86 | 79.34 | 80.88 | 93,181 | +1.62(+2.05%) |
Apr 07, 2020 | 81.29 | 84.31 | 78.45 | 79.26 | 75,052 | +1.15(+1.48%) |
Apr 06, 2020 | 74.18 | 81.15 | 74.18 | 78.11 | 65,830 | +4.25(+5.75%) |
Apr 03, 2020 | 78.31 | 78.88 | 72.75 | 73.86 | 66,456 | -5.39(-6.80%) |
Apr 02, 2020 | 79.39 | 82.68 | 78.35 | 79.25 | 76,018 | +0.09(+0.11%) |
Apr 01, 2020 | 80.06 | 81.66 | 78.89 | 79.16 | 93,009 | -4.27(-5.12%) |
Mar 31, 2020 | 84.86 | 86.21 | 82.77 | 83.44 | 270,626 | -1.74(-2.04%) |
Mar 30, 2020 | 89.02 | 89.02 | 84.01 | 85.17 | 131,373 | -1.78(-2.05%) |
Mar 27, 2020 | 88.63 | 90.53 | 85.32 | 86.95 | 82,703 | -4.76(-5.19%) |
Mar 26, 2020 | 90.67 | 93.04 | 87.77 | 91.71 | 79,605 | +2.22(+2.48%) |
Mar 25, 2020 | 85.08 | 91.56 | 84.38 | 89.50 | 102,752 | +4.63(+5.45%) |
Mar 24, 2020 | 77.00 | 85.06 | 76.96 | 84.87 | 153,835 | +10.44(+14.03%) |
Mar 23, 2020 | 74.39 | 76.95 | 73.28 | 74.43 | 133,612 | -0.87(-1.15%) |
Mar 20, 2020 | 80.24 | 81.77 | 73.03 | 75.30 | 123,209 | -3.88(-4.90%) |
Mar 19, 2020 | 87.20 | 87.20 | 79.10 | 79.18 | 76,472 | -9.07(-10.27%) |
Mar 18, 2020 | 96.61 | 96.61 | 86.78 | 88.25 | 75,840 | -12.47(-12.38%) |
Mar 17, 2020 | 103.86 | 103.86 | 95.43 | 100.72 | 110,337 | -1.71(-1.67%) |
Mar 16, 2020 | 105.16 | 109.65 | 101.85 | 102.43 | 123,433 | -17.14(-14.34%) |
Mar 13, 2020 | 121.37 | 122.22 | 115.41 | 119.57 | 99,853 | +2.45(+2.09%) |
Mar 12, 2020 | 123.23 | 124.08 | 104.86 | 117.12 | 124,065 | -9.48(-7.48%) |
Mar 11, 2020 | 130.55 | 130.55 | 124.59 | 126.60 | 50,180 | -6.64(-4.98%) |
Mar 10, 2020 | 133.65 | 133.98 | 126.00 | 133.24 | 107,758 | +4.42(+3.43%) |
Mar 09, 2020 | 125.09 | 132.91 | 123.74 | 128.81 | 116,760 | -8.28(-6.04%) |
Mar 06, 2020 | 135.60 | 138.88 | 134.53 | 137.09 | 123,322 | -1.67(-1.21%) |
Mar 05, 2020 | 146.24 | 147.89 | 137.96 | 138.77 | 79,013 | -10.27(-6.89%) |
Mar 04, 2020 | 147.12 | 149.34 | 144.99 | 149.04 | 98,810 | +3.47(+2.38%) |
Mar 03, 2020 | 146.12 | 147.75 | 144.47 | 145.57 | 56,679 | +1.08(+0.75%) |
Mar 02, 2020 | 147.56 | 147.56 | 142.19 | 144.49 | 101,548 | -3.52(-2.38%) |
Feb 28, 2020 | 141.56 | 148.16 | 138.17 | 148.01 | 124,224 | +1.55(+1.06%) |
Feb 27, 2020 | 151.98 | 154.24 | 137.08 | 146.46 | 149,724 | -9.07(-5.83%) |
Feb 26, 2020 | 153.01 | 158.81 | 153.01 | 155.53 | 161,134 | +2.45(+1.60%) |
Feb 25, 2020 | 164.09 | 164.09 | 152.35 | 153.07 | 61,448 | -11.94(-7.24%) |
Feb 24, 2020 | 170.97 | 170.97 | 162.85 | 165.01 | 39,294 | -10.55(-6.01%) |
Feb 21, 2020 | 173.09 | 178.13 | 172.29 | 175.56 | 36,330 | +1.61(+0.93%) |
Feb 20, 2020 | 175.08 | 175.82 | 173.29 | 173.94 | 23,416 | -2.69(-1.52%) |
Feb 19, 2020 | 173.71 | 176.82 | 173.71 | 176.63 | 27,715 | +3.14(+1.81%) |
Feb 18, 2020 | 175.07 | 176.96 | 172.90 | 173.49 | 27,709 | -3.02(-1.71%) |
Feb 14, 2020 | 175.04 | 177.19 | 175.03 | 176.51 | 17,714 | +1.86(+1.07%) |
Feb 13, 2020 | 177.44 | 177.44 | 171.68 | 174.65 | 30,310 | -3.97(-2.22%) |
Feb 12, 2020 | 180.59 | 181.19 | 178.48 | 178.62 | 41,255 | -2.19(-1.21%) |
Feb 11, 2020 | 175.64 | 181.95 | 174.48 | 180.81 | 22,316 | +6.25(+3.58%) |
Feb 10, 2020 | 174.32 | 175.16 | 172.14 | 174.56 | 31,655 | +0.94(+0.54%) |
Feb 07, 2020 | 174.15 | 176.30 | 170.70 | 173.62 | 21,776 | -2.62(-1.49%) |
Feb 06, 2020 | 177.56 | 178.36 | 175.60 | 176.25 | 39,451 | -1.52(-0.85%) |
Feb 05, 2020 | 176.81 | 179.71 | 176.51 | 177.76 | 27,108 | +3.32(+1.90%) |
Feb 04, 2020 | 176.26 | 177.85 | 172.60 | 174.44 | 68,231 | +0.81(+0.46%) |