Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 76.75 | 76.75 | 73.15 | 73.49 | 853,975 | -4.13(-5.32%) |
Apr 29, 2020 | 77.86 | 78.91 | 75.78 | 77.62 | 341,500 | +0.80(+1.04%) |
Apr 28, 2020 | 77.65 | 78.24 | 76.28 | 76.82 | 245,301 | +0.90(+1.18%) |
Apr 27, 2020 | 76.83 | 77.59 | 75.00 | 75.92 | 289,478 | -0.18(-0.23%) |
Apr 24, 2020 | 76.11 | 77.49 | 75.70 | 76.10 | 284,812 | +0.32(+0.43%) |
Apr 23, 2020 | 77.25 | 77.84 | 75.49 | 75.77 | 216,993 | -1.73(-2.23%) |
Apr 22, 2020 | 77.64 | 78.13 | 76.37 | 77.50 | 162,576 | +1.33(+1.75%) |
Apr 21, 2020 | 76.76 | 77.17 | 75.38 | 76.17 | 213,669 | -0.85(-1.11%) |
Apr 20, 2020 | 81.85 | 82.06 | 76.01 | 77.02 | 211,662 | -5.46(-6.62%) |
Apr 17, 2020 | 80.97 | 83.29 | 80.90 | 82.49 | 236,425 | +2.71(+3.40%) |
Apr 16, 2020 | 80.09 | 81.00 | 78.40 | 79.77 | 242,830 | +0.05(+0.06%) |
Apr 15, 2020 | 82.16 | 82.16 | 79.10 | 79.73 | 253,967 | -3.69(-4.43%) |
Apr 14, 2020 | 82.45 | 84.36 | 81.16 | 83.42 | 207,981 | +3.41(+4.26%) |
Apr 13, 2020 | 80.42 | 81.38 | 78.99 | 80.01 | 419,247 | -1.44(-1.76%) |
Apr 09, 2020 | 78.08 | 81.50 | 78.08 | 81.45 | 236,749 | +3.69(+4.74%) |
Apr 08, 2020 | 75.16 | 81.92 | 74.13 | 77.76 | 447,962 | +3.59(+4.84%) |
Apr 07, 2020 | 79.63 | 79.76 | 73.53 | 74.17 | 271,730 | -4.58(-5.82%) |
Apr 06, 2020 | 75.74 | 79.14 | 74.61 | 78.75 | 236,369 | +6.01(+8.26%) |
Apr 03, 2020 | 70.60 | 73.76 | 70.60 | 72.75 | 471,986 | +1.05(+1.46%) |
Apr 02, 2020 | 68.77 | 72.64 | 68.02 | 71.70 | 228,511 | +2.32(+3.35%) |
Apr 01, 2020 | 72.99 | 73.24 | 67.97 | 69.38 | 249,044 | -6.31(-8.33%) |
Mar 31, 2020 | 77.30 | 78.22 | 73.36 | 75.68 | 509,365 | -2.65(-3.38%) |
Mar 30, 2020 | 75.88 | 78.99 | 74.43 | 78.33 | 540,436 | +3.35(+4.47%) |
Mar 27, 2020 | 73.05 | 77.37 | 71.94 | 74.98 | 335,898 | -0.01(-0.01%) |
Mar 26, 2020 | 71.88 | 77.19 | 70.98 | 74.99 | 508,411 | +3.68(+5.15%) |
Mar 25, 2020 | 73.35 | 76.20 | 68.05 | 71.31 | 567,146 | -2.40(-3.25%) |
Mar 24, 2020 | 71.20 | 73.90 | 67.90 | 73.71 | 594,059 | +4.36(+6.29%) |
Mar 23, 2020 | 78.67 | 79.17 | 66.81 | 69.35 | 835,718 | -10.28(-12.91%) |
Mar 20, 2020 | 86.01 | 86.89 | 76.79 | 79.63 | 1,358,392 | -5.93(-6.93%) |
Mar 19, 2020 | 84.72 | 89.48 | 83.63 | 85.55 | 705,857 | -0.58(-0.68%) |
Mar 18, 2020 | 68.93 | 86.67 | 65.94 | 86.13 | 750,249 | +13.52(+18.62%) |
Mar 17, 2020 | 61.75 | 72.73 | 61.47 | 72.62 | 534,907 | +12.05(+19.91%) |
Mar 16, 2020 | 62.85 | 68.14 | 60.28 | 60.56 | 429,608 | -10.51(-14.79%) |
Mar 13, 2020 | 70.11 | 71.07 | 64.99 | 71.07 | 414,095 | +4.52(+6.79%) |
Mar 12, 2020 | 69.19 | 71.16 | 65.37 | 66.55 | 388,709 | -7.33(-9.92%) |
Mar 11, 2020 | 77.13 | 77.13 | 72.31 | 73.88 | 414,958 | -3.40(-4.40%) |
Mar 10, 2020 | 77.35 | 79.18 | 73.46 | 77.28 | 277,067 | +1.03(+1.35%) |
Mar 09, 2020 | 76.95 | 78.34 | 72.22 | 76.25 | 238,865 | -5.02(-6.17%) |
Mar 06, 2020 | 78.82 | 81.53 | 77.58 | 81.27 | 201,323 | +0.60(+0.75%) |
Mar 05, 2020 | 79.30 | 81.28 | 79.04 | 80.67 | 330,429 | -0.19(-0.24%) |
Mar 04, 2020 | 77.66 | 81.29 | 77.61 | 80.87 | 269,997 | +5.72(+7.61%) |
Mar 03, 2020 | 74.63 | 77.30 | 73.98 | 75.14 | 348,822 | +0.62(+0.83%) |
Mar 02, 2020 | 70.91 | 75.00 | 70.79 | 74.52 | 491,212 | +3.61(+5.09%) |
Feb 28, 2020 | 74.43 | 74.43 | 69.17 | 70.91 | 527,825 | -5.00(-6.59%) |
Feb 27, 2020 | 80.28 | 80.69 | 75.86 | 75.91 | 305,005 | -4.93(-6.09%) |
Feb 26, 2020 | 81.20 | 82.66 | 80.75 | 80.84 | 267,442 | -0.33(-0.41%) |
Feb 25, 2020 | 83.33 | 84.21 | 81.10 | 81.17 | 250,832 | -1.53(-1.85%) |
Feb 24, 2020 | 82.29 | 83.33 | 82.09 | 82.70 | 160,863 | -0.78(-0.93%) |
Feb 21, 2020 | 83.78 | 83.95 | 83.20 | 83.48 | 164,493 | -0.06(-0.08%) |
Feb 20, 2020 | 84.50 | 84.62 | 82.54 | 83.54 | 208,548 | -1.18(-1.39%) |
Feb 19, 2020 | 86.62 | 86.89 | 84.54 | 84.72 | 172,347 | -1.98(-2.29%) |
Feb 18, 2020 | 87.22 | 88.58 | 86.62 | 86.70 | 344,851 | -0.19(-0.22%) |
Feb 14, 2020 | 85.83 | 87.36 | 85.62 | 86.89 | 339,895 | +1.22(+1.43%) |
Feb 13, 2020 | 84.30 | 86.07 | 83.99 | 85.67 | 298,663 | +1.23(+1.45%) |
Feb 12, 2020 | 83.97 | 84.65 | 82.88 | 84.44 | 242,496 | +0.42(+0.51%) |
Feb 11, 2020 | 84.35 | 84.87 | 83.81 | 84.02 | 263,434 | -0.03(-0.03%) |
Feb 10, 2020 | 83.41 | 84.13 | 83.18 | 84.05 | 158,980 | +0.74(+0.89%) |
Feb 07, 2020 | 83.25 | 83.76 | 83.05 | 83.31 | 160,166 | +0.42(+0.50%) |
Feb 06, 2020 | 82.46 | 82.98 | 82.24 | 82.89 | 348,336 | +0.60(+0.73%) |
Feb 05, 2020 | 81.90 | 82.39 | 81.53 | 82.29 | 213,662 | +0.66(+0.80%) |
Feb 04, 2020 | 82.56 | 82.88 | 81.63 | 81.64 | 135,844 | -0.78(-0.95%) |