Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 80.43 | 81.21 | 78.77 | 80.90 | 3,724,777 | -0.84(-1.03%) |
Apr 29, 2020 | 83.00 | 83.41 | 81.59 | 81.74 | 3,475,846 | +0.52(+0.64%) |
Apr 28, 2020 | 85.32 | 85.39 | 80.92 | 81.22 | 3,465,439 | -2.04(-2.45%) |
Apr 27, 2020 | 82.35 | 84.03 | 81.35 | 83.26 | 2,800,826 | +2.54(+3.14%) |
Apr 24, 2020 | 78.96 | 81.17 | 78.65 | 80.73 | 3,216,666 | +2.08(+2.64%) |
Apr 23, 2020 | 79.83 | 80.65 | 78.54 | 78.65 | 3,280,939 | -1.02(-1.27%) |
Apr 22, 2020 | 81.30 | 82.30 | 79.48 | 79.66 | 3,659,645 | -1.02(-1.27%) |
Apr 21, 2020 | 75.97 | 81.27 | 75.89 | 80.69 | 4,693,463 | +0.45(+0.56%) |
Apr 20, 2020 | 80.68 | 81.12 | 79.67 | 80.24 | 3,516,223 | -1.56(-1.91%) |
Apr 17, 2020 | 81.83 | 82.46 | 80.00 | 81.80 | 4,057,259 | -2.07(-2.46%) |
Apr 16, 2020 | 79.01 | 80.17 | 77.79 | 83.86 | 3,184,876 | +5.40(+6.89%) |
Apr 15, 2020 | 78.41 | 79.70 | 76.96 | 78.46 | 4,268,619 | -2.37(-2.93%) |
Apr 14, 2020 | 80.15 | 81.54 | 79.61 | 80.83 | 4,041,214 | +2.48(+3.17%) |
Apr 13, 2020 | 82.45 | 83.14 | 78.21 | 78.34 | 4,688,236 | -4.82(-5.80%) |
Apr 09, 2020 | 79.69 | 83.90 | 78.89 | 83.16 | 9,136,996 | +5.03(+6.44%) |
Apr 08, 2020 | 74.80 | 78.69 | 73.18 | 78.13 | 5,636,797 | +4.74(+6.46%) |
Apr 07, 2020 | 78.26 | 78.39 | 73.23 | 73.39 | 5,943,256 | +0.65(+0.90%) |
Apr 06, 2020 | 70.74 | 73.38 | 69.85 | 72.74 | 6,523,593 | +6.02(+9.02%) |
Apr 03, 2020 | 67.16 | 68.23 | 65.00 | 66.72 | 4,282,491 | -1.74(-2.54%) |
Apr 02, 2020 | 64.70 | 69.18 | 64.42 | 68.46 | 5,951,724 | +2.04(+3.07%) |
Apr 01, 2020 | 69.31 | 69.34 | 62.56 | 66.42 | 8,817,441 | -6.45(-8.85%) |
Mar 31, 2020 | 73.61 | 74.68 | 68.20 | 72.87 | 12,490,711 | -2.28(-3.03%) |
Mar 30, 2020 | 73.25 | 75.92 | 69.86 | 75.14 | 6,944,393 | +3.36(+4.69%) |
Mar 27, 2020 | 67.67 | 74.34 | 67.31 | 71.78 | 4,953,223 | +1.34(+1.91%) |
Mar 26, 2020 | 65.63 | 71.02 | 64.70 | 70.44 | 5,476,918 | +4.99(+7.62%) |
Mar 25, 2020 | 62.36 | 68.29 | 61.86 | 65.45 | 7,630,788 | +1.49(+2.32%) |
Mar 24, 2020 | 60.05 | 64.56 | 60.05 | 63.96 | 8,706,764 | +6.51(+11.33%) |
Mar 23, 2020 | 57.12 | 58.96 | 54.23 | 57.45 | 6,211,173 | +0.50(+0.88%) |
Mar 20, 2020 | 58.83 | 61.10 | 56.59 | 56.95 | 7,529,490 | -0.99(-1.71%) |
Mar 19, 2020 | 60.70 | 61.60 | 57.34 | 57.94 | 6,055,265 | -3.53(-5.74%) |
Mar 18, 2020 | 59.36 | 63.89 | 58.12 | 61.47 | 8,054,063 | -2.62(-4.09%) |
Mar 17, 2020 | 60.26 | 66.22 | 58.53 | 64.09 | 8,695,776 | +5.72(+9.80%) |
Mar 16, 2020 | 62.76 | 65.93 | 58.11 | 58.37 | 7,350,101 | -12.18(-17.27%) |
Mar 13, 2020 | 67.24 | 71.04 | 64.73 | 70.55 | 6,642,020 | +7.45(+11.81%) |
Mar 12, 2020 | 61.28 | 65.99 | 55.76 | 63.10 | 8,800,361 | -3.16(-4.76%) |
Mar 11, 2020 | 70.19 | 70.38 | 65.79 | 66.26 | 8,716,023 | -6.45(-8.87%) |
Mar 10, 2020 | 72.25 | 72.85 | 68.51 | 72.70 | 7,366,466 | +2.78(+3.97%) |
Mar 09, 2020 | 72.68 | 72.68 | 69.66 | 69.93 | 8,109,640 | -7.29(-9.44%) |
Mar 06, 2020 | 77.64 | 77.68 | 73.98 | 77.22 | 6,185,985 | -3.44(-4.27%) |
Mar 05, 2020 | 82.81 | 83.49 | 79.66 | 80.66 | 3,486,936 | -4.19(-4.94%) |
Mar 04, 2020 | 81.13 | 84.94 | 81.09 | 84.85 | 4,682,674 | +4.48(+5.57%) |
Mar 03, 2020 | 79.69 | 82.35 | 78.84 | 80.37 | 6,498,914 | +1.01(+1.27%) |
Mar 02, 2020 | 76.52 | 79.37 | 75.08 | 79.37 | 6,356,458 | +3.59(+4.73%) |
Feb 28, 2020 | 75.90 | 76.61 | 72.78 | 75.78 | 8,104,508 | -2.18(-2.80%) |
Feb 27, 2020 | 81.46 | 81.65 | 77.93 | 77.96 | 6,925,990 | -4.09(-4.99%) |
Feb 26, 2020 | 82.72 | 83.90 | 81.80 | 82.05 | 5,185,272 | -0.40(-0.48%) |
Feb 25, 2020 | 86.53 | 86.86 | 82.38 | 82.45 | 5,901,149 | -3.85(-4.46%) |
Feb 24, 2020 | 87.93 | 88.69 | 86.15 | 86.30 | 3,975,476 | -2.92(-3.28%) |
Feb 21, 2020 | 88.95 | 89.72 | 88.94 | 89.22 | 7,098,424 | +0.25(+0.28%) |
Feb 20, 2020 | 87.83 | 89.05 | 87.13 | 88.97 | 4,440,857 | +1.06(+1.21%) |
Feb 19, 2020 | 88.66 | 88.86 | 87.77 | 87.91 | 5,254,287 | -0.52(-0.59%) |
Feb 18, 2020 | 87.78 | 88.47 | 87.42 | 88.43 | 4,162,645 | +0.72(+0.82%) |
Feb 14, 2020 | 87.08 | 87.79 | 86.87 | 87.71 | 3,665,769 | +0.97(+1.12%) |
Feb 13, 2020 | 86.88 | 87.30 | 86.41 | 86.74 | 4,062,497 | -0.29(-0.33%) |
Feb 12, 2020 | 86.90 | 87.53 | 86.44 | 87.03 | 2,806,332 | +0.52(+0.60%) |
Feb 11, 2020 | 85.71 | 87.08 | 85.45 | 86.51 | 4,160,032 | +1.39(+1.64%) |
Feb 10, 2020 | 84.28 | 85.42 | 83.95 | 85.11 | 5,731,381 | +1.37(+1.63%) |
Feb 07, 2020 | 83.88 | 84.12 | 83.26 | 83.74 | 4,052,476 | +0.03(+0.03%) |
Feb 06, 2020 | 83.39 | 84.01 | 83.21 | 83.72 | 4,376,647 | +0.33(+0.40%) |
Feb 05, 2020 | 84.39 | 84.53 | 83.11 | 83.39 | 6,380,073 | -0.61(-0.73%) |
Feb 04, 2020 | 82.70 | 84.64 | 82.29 | 84.00 | 5,536,480 | +1.39(+1.69%) |