Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 81.13 | 82.41 | 80.31 | 81.67 | 1,505,944 | -0.61(-0.75%) |
Apr 29, 2020 | 80.16 | 82.74 | 79.85 | 82.29 | 1,465,875 | +3.64(+4.63%) |
Apr 28, 2020 | 79.09 | 80.23 | 78.04 | 78.65 | 1,402,893 | +1.44(+1.87%) |
Apr 27, 2020 | 75.50 | 77.74 | 75.24 | 77.20 | 1,165,120 | +2.16(+2.88%) |
Apr 24, 2020 | 74.59 | 75.27 | 73.29 | 75.04 | 1,042,696 | +1.34(+1.82%) |
Apr 23, 2020 | 74.74 | 75.01 | 73.09 | 73.70 | 1,407,653 | -0.20(-0.28%) |
Apr 22, 2020 | 73.80 | 74.58 | 72.07 | 73.90 | 1,213,201 | +1.93(+2.68%) |
Apr 21, 2020 | 73.87 | 74.58 | 71.90 | 71.98 | 2,570,815 | -3.74(-4.94%) |
Apr 20, 2020 | 76.61 | 77.86 | 75.14 | 75.71 | 2,082,741 | -2.49(-3.19%) |
Apr 17, 2020 | 76.36 | 78.44 | 76.34 | 78.21 | 1,878,578 | +4.20(+5.67%) |
Apr 16, 2020 | 74.03 | 75.38 | 71.20 | 74.01 | 1,910,353 | -0.05(-0.07%) |
Apr 15, 2020 | 73.47 | 74.52 | 72.56 | 74.06 | 1,257,428 | -1.98(-2.60%) |
Apr 14, 2020 | 76.82 | 78.89 | 75.41 | 76.04 | 1,246,615 | +1.08(+1.44%) |
Apr 13, 2020 | 74.97 | 75.40 | 73.30 | 74.95 | 994,442 | -1.23(-1.61%) |
Apr 09, 2020 | 75.77 | 78.53 | 75.31 | 76.18 | 1,579,037 | +0.97(+1.29%) |
Apr 08, 2020 | 73.26 | 75.70 | 73.26 | 75.21 | 1,386,465 | +1.40(+1.90%) |
Apr 07, 2020 | 78.01 | 79.37 | 73.62 | 73.81 | 1,667,185 | +0.35(+0.48%) |
Apr 06, 2020 | 73.47 | 74.28 | 72.46 | 73.46 | 1,836,824 | +4.03(+5.81%) |
Apr 03, 2020 | 68.95 | 70.47 | 67.89 | 69.42 | 1,851,058 | +0.19(+0.28%) |
Apr 02, 2020 | 67.50 | 69.80 | 66.81 | 69.23 | 1,812,942 | +1.25(+1.83%) |
Apr 01, 2020 | 66.66 | 68.58 | 66.24 | 67.98 | 2,176,749 | -2.15(-3.07%) |
Mar 31, 2020 | 71.11 | 71.78 | 68.72 | 70.13 | 2,519,575 | -1.66(-2.31%) |
Mar 30, 2020 | 69.11 | 72.16 | 67.98 | 71.79 | 1,448,434 | +2.64(+3.82%) |
Mar 27, 2020 | 66.95 | 71.71 | 66.10 | 69.15 | 2,205,846 | -1.36(-1.93%) |
Mar 26, 2020 | 70.48 | 72.49 | 67.89 | 70.51 | 2,431,171 | +1.37(+1.99%) |
Mar 25, 2020 | 66.37 | 72.54 | 63.88 | 69.14 | 3,399,233 | +2.98(+4.50%) |
Mar 24, 2020 | 60.39 | 67.64 | 59.55 | 66.16 | 3,247,886 | +9.48(+16.72%) |
Mar 23, 2020 | 60.86 | 61.25 | 55.21 | 56.69 | 2,595,133 | -5.02(-8.14%) |
Mar 20, 2020 | 68.86 | 68.86 | 61.45 | 61.71 | 3,304,199 | -5.49(-8.17%) |
Mar 19, 2020 | 63.11 | 68.37 | 60.22 | 67.20 | 3,427,707 | +3.27(+5.12%) |
Mar 18, 2020 | 58.96 | 65.56 | 53.38 | 63.93 | 3,873,504 | -0.24(-0.38%) |
Mar 17, 2020 | 62.36 | 65.02 | 58.67 | 64.17 | 3,273,943 | +3.27(+5.37%) |
Mar 16, 2020 | 64.12 | 65.45 | 59.98 | 60.90 | 2,976,554 | -11.74(-16.17%) |
Mar 13, 2020 | 69.62 | 72.74 | 65.70 | 72.65 | 2,525,720 | +6.89(+10.49%) |
Mar 12, 2020 | 68.91 | 72.73 | 65.00 | 65.75 | 3,594,048 | -9.30(-12.39%) |
Mar 11, 2020 | 77.15 | 77.92 | 74.28 | 75.05 | 2,281,233 | -4.87(-6.09%) |
Mar 10, 2020 | 76.53 | 79.97 | 75.19 | 79.92 | 3,143,300 | +5.83(+7.87%) |
Mar 09, 2020 | 77.71 | 82.32 | 72.60 | 74.09 | 3,719,240 | -11.91(-13.85%) |
Mar 06, 2020 | 83.56 | 86.37 | 83.41 | 86.00 | 2,844,726 | -0.53(-0.62%) |
Mar 05, 2020 | 86.04 | 87.36 | 85.29 | 86.54 | 1,992,464 | -1.88(-2.13%) |
Mar 04, 2020 | 86.28 | 88.68 | 85.14 | 88.42 | 1,682,523 | +3.59(+4.23%) |
Mar 03, 2020 | 87.45 | 89.30 | 84.31 | 84.84 | 2,324,523 | -2.62(-3.00%) |
Mar 02, 2020 | 84.07 | 87.86 | 83.62 | 87.46 | 3,305,054 | +3.91(+4.67%) |
Feb 28, 2020 | 82.10 | 83.55 | 80.87 | 83.55 | 3,069,418 | -1.32(-1.56%) |
Feb 27, 2020 | 86.76 | 88.87 | 84.86 | 84.87 | 2,032,356 | -3.64(-4.12%) |
Feb 26, 2020 | 89.57 | 90.86 | 88.46 | 88.52 | 1,726,887 | -0.62(-0.70%) |
Feb 25, 2020 | 93.08 | 93.36 | 88.97 | 89.14 | 1,717,309 | -3.51(-3.79%) |
Feb 24, 2020 | 93.56 | 93.74 | 91.66 | 92.65 | 2,258,397 | -3.87(-4.01%) |
Feb 21, 2020 | 97.06 | 97.29 | 96.01 | 96.51 | 3,139,100 | -1.18(-1.20%) |
Feb 20, 2020 | 96.93 | 98.27 | 96.25 | 97.69 | 1,479,330 | +0.37(+0.38%) |
Feb 19, 2020 | 98.07 | 98.07 | 97.28 | 97.32 | 927,922 | -0.29(-0.30%) |
Feb 18, 2020 | 98.13 | 98.80 | 97.32 | 97.61 | 1,808,602 | -0.85(-0.86%) |
Feb 14, 2020 | 98.75 | 98.88 | 97.69 | 98.46 | 799,442 | -0.10(-0.10%) |
Feb 13, 2020 | 98.30 | 98.93 | 98.08 | 98.55 | 1,055,964 | -0.32(-0.32%) |
Feb 12, 2020 | 98.13 | 99.10 | 97.80 | 98.87 | 1,079,981 | +1.57(+1.62%) |
Feb 11, 2020 | 96.18 | 98.01 | 95.98 | 97.30 | 1,214,349 | +1.51(+1.57%) |
Feb 10, 2020 | 95.28 | 95.80 | 94.83 | 95.80 | 1,449,147 | +0.29(+0.31%) |
Feb 07, 2020 | 95.55 | 97.07 | 95.28 | 95.50 | 1,760,996 | -0.37(-0.39%) |
Feb 06, 2020 | 97.50 | 97.50 | 94.86 | 95.87 | 1,806,594 | -1.31(-1.35%) |
Feb 05, 2020 | 95.45 | 98.58 | 93.95 | 97.18 | 2,082,635 | +0.89(+0.93%) |
Feb 04, 2020 | 96.42 | 97.22 | 96.14 | 96.29 | 1,681,478 | +1.35(+1.42%) |