Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 84.67 | 84.91 | 83.47 | 84.12 | 350,930 | -0.45(-0.54%) |
Apr 29, 2020 | 83.47 | 85.26 | 83.38 | 84.57 | 167,319 | +3.87(+4.80%) |
Apr 28, 2020 | 82.82 | 82.82 | 80.60 | 80.70 | 289,703 | -1.31(-1.60%) |
Apr 27, 2020 | 81.93 | 82.33 | 81.75 | 82.01 | 349,788 | +0.81(+1.00%) |
Apr 24, 2020 | 80.23 | 81.23 | 79.44 | 81.20 | 140,072 | +0.95(+1.18%) |
Apr 23, 2020 | 79.96 | 81.29 | 79.84 | 80.26 | 146,099 | +0.69(+0.86%) |
Apr 22, 2020 | 79.62 | 80.15 | 78.97 | 79.57 | 105,968 | +1.87(+2.41%) |
Apr 21, 2020 | 79.20 | 79.20 | 77.09 | 77.70 | 281,436 | -2.44(-3.05%) |
Apr 20, 2020 | 80.05 | 81.20 | 79.91 | 80.14 | 235,528 | -0.68(-0.84%) |
Apr 17, 2020 | 80.99 | 81.08 | 79.79 | 80.82 | 275,586 | +1.35(+1.70%) |
Apr 16, 2020 | 79.77 | 79.78 | 78.55 | 79.47 | 383,668 | +0.30(+0.38%) |
Apr 15, 2020 | 78.68 | 79.80 | 78.27 | 79.17 | 395,802 | -0.92(-1.14%) |
Apr 14, 2020 | 79.10 | 80.44 | 78.80 | 80.08 | 343,554 | +2.47(+3.18%) |
Apr 13, 2020 | 77.47 | 77.70 | 75.93 | 77.61 | 254,526 | -0.08(-0.10%) |
Apr 09, 2020 | 78.00 | 78.37 | 76.93 | 77.69 | 354,740 | +0.74(+0.97%) |
Apr 08, 2020 | 76.06 | 77.26 | 75.32 | 76.95 | 314,355 | +1.79(+2.38%) |
Apr 07, 2020 | 77.09 | 77.17 | 74.82 | 75.16 | 365,299 | +0.53(+0.71%) |
Apr 06, 2020 | 72.43 | 75.03 | 72.21 | 74.63 | 323,152 | +4.75(+6.80%) |
Apr 03, 2020 | 71.44 | 71.62 | 69.01 | 69.88 | 372,456 | -1.65(-2.31%) |
Apr 02, 2020 | 70.32 | 71.90 | 70.19 | 71.53 | 315,392 | +0.97(+1.38%) |
Apr 01, 2020 | 71.43 | 72.15 | 69.92 | 70.56 | 540,216 | -2.97(-4.04%) |
Mar 31, 2020 | 73.90 | 75.12 | 73.22 | 73.53 | 409,470 | -0.48(-0.65%) |
Mar 30, 2020 | 72.35 | 74.08 | 71.62 | 74.01 | 1,673,925 | +2.16(+3.01%) |
Mar 27, 2020 | 72.60 | 73.76 | 71.29 | 71.85 | 749,989 | -2.83(-3.79%) |
Mar 26, 2020 | 71.04 | 74.93 | 70.73 | 74.68 | 569,300 | +4.05(+5.74%) |
Mar 25, 2020 | 71.69 | 73.62 | 69.34 | 70.62 | 828,870 | -0.62(-0.87%) |
Mar 24, 2020 | 70.05 | 71.24 | 69.17 | 71.24 | 503,842 | +4.56(+6.83%) |
Mar 23, 2020 | 66.75 | 67.81 | 64.43 | 66.69 | 994,879 | -0.11(-0.16%) |
Mar 20, 2020 | 71.05 | 71.25 | 66.58 | 66.79 | 437,105 | -3.19(-4.55%) |
Mar 19, 2020 | 67.58 | 71.83 | 66.53 | 69.98 | 713,620 | +1.57(+2.30%) |
Mar 18, 2020 | 67.56 | 69.26 | 64.20 | 68.40 | 601,305 | -2.67(-3.76%) |
Mar 17, 2020 | 69.48 | 71.84 | 66.99 | 71.08 | 528,209 | +2.72(+3.98%) |
Mar 16, 2020 | 69.15 | 72.68 | 68.06 | 68.36 | 459,269 | -8.81(-11.42%) |
Mar 13, 2020 | 74.80 | 77.21 | 71.07 | 77.17 | 272,893 | +6.21(+8.75%) |
Mar 12, 2020 | 72.92 | 75.38 | 69.70 | 70.96 | 711,370 | -7.22(-9.23%) |
Mar 11, 2020 | 80.03 | 80.26 | 76.98 | 78.18 | 415,549 | -3.75(-4.57%) |
Mar 10, 2020 | 80.77 | 81.99 | 77.91 | 81.93 | 1,027,350 | +3.71(+4.75%) |
Mar 09, 2020 | 78.84 | 81.08 | 77.30 | 78.22 | 1,156,343 | -5.85(-6.95%) |
Mar 06, 2020 | 83.08 | 84.42 | 82.15 | 84.06 | 274,453 | -1.30(-1.52%) |
Mar 05, 2020 | 86.74 | 87.17 | 84.80 | 85.36 | 204,511 | -3.24(-3.65%) |
Mar 04, 2020 | 87.11 | 88.60 | 86.28 | 88.60 | 147,824 | +2.83(+3.30%) |
Mar 03, 2020 | 88.68 | 89.63 | 85.36 | 85.77 | 431,455 | -2.74(-3.10%) |
Mar 02, 2020 | 86.59 | 88.52 | 85.16 | 88.51 | 314,128 | +2.62(+3.05%) |
Feb 28, 2020 | 82.82 | 85.92 | 82.70 | 85.89 | 2,647,958 | +0.17(+0.20%) |
Feb 27, 2020 | 87.28 | 88.64 | 85.72 | 85.72 | 256,088 | -3.43(-3.85%) |
Feb 26, 2020 | 89.95 | 90.98 | 88.70 | 89.15 | 373,795 | -0.51(-0.57%) |
Feb 25, 2020 | 92.49 | 92.63 | 89.47 | 89.66 | 261,191 | -2.34(-2.54%) |
Feb 24, 2020 | 92.17 | 92.78 | 91.42 | 92.00 | 249,058 | -3.12(-3.28%) |
Feb 21, 2020 | 96.10 | 96.20 | 94.85 | 95.12 | 96,157 | -1.35(-1.40%) |
Feb 20, 2020 | 96.79 | 97.01 | 95.71 | 96.46 | 207,624 | -0.41(-0.43%) |
Feb 19, 2020 | 96.81 | 97.22 | 96.46 | 96.88 | 300,291 | +0.44(+0.46%) |
Feb 18, 2020 | 95.74 | 96.58 | 95.74 | 96.44 | 127,299 | +0.59(+0.61%) |
Feb 14, 2020 | 96.02 | 96.08 | 95.51 | 95.85 | 91,276 | -0.09(-0.09%) |
Feb 13, 2020 | 95.37 | 96.30 | 95.22 | 95.93 | 100,008 | +0.10(+0.10%) |
Feb 12, 2020 | 95.34 | 95.96 | 95.31 | 95.84 | 79,248 | +0.91(+0.96%) |
Feb 11, 2020 | 95.32 | 95.57 | 94.83 | 94.92 | 241,745 | +0.23(+0.24%) |
Feb 10, 2020 | 93.85 | 94.69 | 93.71 | 94.69 | 132,392 | +0.64(+0.68%) |
Feb 07, 2020 | 93.95 | 94.37 | 93.66 | 94.06 | 89,407 | -0.11(-0.11%) |
Feb 06, 2020 | 93.32 | 94.26 | 93.32 | 94.16 | 348,393 | +1.14(+1.22%) |
Feb 05, 2020 | 93.79 | 93.79 | 92.62 | 93.03 | 239,092 | -0.02(-0.02%) |
Feb 04, 2020 | 92.48 | 93.07 | 91.85 | 93.05 | 470,951 | +0.91(+0.99%) |