Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 80.45 | 81.23 | 78.79 | 80.92 | 3,723,708 | -0.84(-1.03%) |
Apr 29, 2020 | 83.03 | 83.43 | 81.61 | 81.76 | 3,474,849 | +0.52(+0.64%) |
Apr 28, 2020 | 85.35 | 85.41 | 80.94 | 81.25 | 3,464,445 | -2.04(-2.45%) |
Apr 27, 2020 | 82.37 | 84.05 | 81.37 | 83.29 | 2,800,022 | +2.54(+3.14%) |
Apr 24, 2020 | 78.98 | 81.19 | 78.67 | 80.75 | 3,215,743 | +2.08(+2.64%) |
Apr 23, 2020 | 79.85 | 80.68 | 78.56 | 78.67 | 3,279,998 | -1.02(-1.27%) |
Apr 22, 2020 | 81.32 | 82.33 | 79.51 | 79.69 | 3,658,595 | -1.02(-1.27%) |
Apr 21, 2020 | 76.00 | 81.29 | 75.92 | 80.71 | 4,692,116 | +0.45(+0.56%) |
Apr 20, 2020 | 80.70 | 81.14 | 79.70 | 80.26 | 3,515,214 | -1.56(-1.91%) |
Apr 17, 2020 | 81.86 | 82.48 | 80.02 | 81.82 | 4,056,095 | -2.07(-2.46%) |
Apr 16, 2020 | 79.03 | 80.20 | 77.81 | 83.89 | 3,183,962 | +5.41(+6.89%) |
Apr 15, 2020 | 78.44 | 79.72 | 76.99 | 78.48 | 4,267,394 | -2.37(-2.93%) |
Apr 14, 2020 | 80.18 | 81.57 | 79.63 | 80.85 | 4,040,055 | +2.48(+3.17%) |
Apr 13, 2020 | 82.47 | 83.16 | 78.23 | 78.36 | 4,686,891 | -4.82(-5.80%) |
Apr 09, 2020 | 79.71 | 83.92 | 78.91 | 83.19 | 9,134,375 | +5.03(+6.44%) |
Apr 08, 2020 | 74.82 | 78.71 | 73.20 | 78.16 | 5,635,179 | +4.74(+6.46%) |
Apr 07, 2020 | 78.28 | 78.41 | 73.25 | 73.41 | 5,941,551 | +0.65(+0.90%) |
Apr 06, 2020 | 70.76 | 73.40 | 69.87 | 72.76 | 6,521,722 | +6.02(+9.02%) |
Apr 03, 2020 | 67.18 | 68.25 | 65.01 | 66.74 | 4,281,262 | -1.74(-2.54%) |
Apr 02, 2020 | 64.72 | 69.20 | 64.44 | 68.48 | 5,950,016 | +2.04(+3.07%) |
Apr 01, 2020 | 69.33 | 69.36 | 62.57 | 66.44 | 8,814,911 | -6.45(-8.85%) |
Mar 31, 2020 | 73.63 | 74.70 | 68.22 | 72.89 | 12,487,127 | -2.28(-3.03%) |
Mar 30, 2020 | 73.27 | 75.94 | 69.88 | 75.16 | 6,942,400 | +3.36(+4.69%) |
Mar 27, 2020 | 67.69 | 74.36 | 67.33 | 71.80 | 4,951,802 | +1.34(+1.90%) |
Mar 26, 2020 | 65.65 | 71.05 | 64.72 | 70.46 | 5,475,347 | +4.99(+7.62%) |
Mar 25, 2020 | 62.38 | 68.31 | 61.88 | 65.47 | 7,628,599 | +1.49(+2.32%) |
Mar 24, 2020 | 60.07 | 64.58 | 60.07 | 63.98 | 8,704,266 | +6.51(+11.33%) |
Mar 23, 2020 | 57.13 | 58.97 | 54.25 | 57.47 | 6,209,391 | +0.50(+0.88%) |
Mar 20, 2020 | 58.85 | 61.12 | 56.61 | 56.97 | 7,527,330 | -0.99(-1.71%) |
Mar 19, 2020 | 60.72 | 61.62 | 57.36 | 57.96 | 6,053,528 | -3.53(-5.74%) |
Mar 18, 2020 | 59.37 | 63.91 | 58.14 | 61.49 | 8,051,752 | -2.62(-4.09%) |
Mar 17, 2020 | 60.28 | 66.24 | 58.55 | 64.11 | 8,693,281 | +5.72(+9.80%) |
Mar 16, 2020 | 62.77 | 65.95 | 58.12 | 58.39 | 7,347,992 | -12.19(-17.27%) |
Mar 13, 2020 | 67.25 | 71.06 | 64.75 | 70.57 | 6,640,114 | +7.45(+11.81%) |
Mar 12, 2020 | 61.30 | 66.01 | 55.77 | 63.12 | 8,797,836 | -3.16(-4.76%) |
Mar 11, 2020 | 70.22 | 70.40 | 65.81 | 66.28 | 8,713,522 | -6.45(-8.87%) |
Mar 10, 2020 | 72.27 | 72.87 | 68.53 | 72.72 | 7,364,353 | +2.78(+3.97%) |
Mar 09, 2020 | 72.70 | 72.70 | 69.68 | 69.95 | 8,107,313 | -7.29(-9.44%) |
Mar 06, 2020 | 77.66 | 77.71 | 74.00 | 77.24 | 6,184,211 | -3.44(-4.27%) |
Mar 05, 2020 | 82.83 | 83.52 | 79.69 | 80.68 | 3,485,935 | -4.19(-4.94%) |
Mar 04, 2020 | 81.15 | 84.97 | 81.12 | 84.88 | 4,681,331 | +4.48(+5.57%) |
Mar 03, 2020 | 79.71 | 82.37 | 78.86 | 80.40 | 6,497,049 | +1.01(+1.27%) |
Mar 02, 2020 | 76.54 | 79.39 | 75.10 | 79.39 | 6,354,634 | +3.59(+4.73%) |
Feb 28, 2020 | 75.93 | 76.63 | 72.80 | 75.80 | 8,102,183 | -2.19(-2.80%) |
Feb 27, 2020 | 81.48 | 81.67 | 77.95 | 77.99 | 6,924,003 | -4.09(-4.99%) |
Feb 26, 2020 | 82.74 | 83.93 | 81.83 | 82.08 | 5,183,784 | -0.40(-0.48%) |
Feb 25, 2020 | 86.56 | 86.89 | 82.40 | 82.47 | 5,899,456 | -3.85(-4.46%) |
Feb 24, 2020 | 87.95 | 88.72 | 86.18 | 86.32 | 3,974,336 | -2.92(-3.28%) |
Feb 21, 2020 | 88.98 | 89.75 | 88.97 | 89.25 | 7,096,387 | +0.25(+0.28%) |
Feb 20, 2020 | 87.85 | 89.08 | 87.16 | 88.99 | 4,439,583 | +1.06(+1.21%) |
Feb 19, 2020 | 88.69 | 88.89 | 87.80 | 87.93 | 5,252,780 | -0.52(-0.59%) |
Feb 18, 2020 | 87.81 | 88.49 | 87.45 | 88.45 | 4,161,451 | +0.72(+0.82%) |
Feb 14, 2020 | 87.11 | 87.81 | 86.90 | 87.74 | 3,664,717 | +0.97(+1.12%) |
Feb 13, 2020 | 86.91 | 87.32 | 86.43 | 86.76 | 4,061,332 | -0.29(-0.33%) |
Feb 12, 2020 | 86.93 | 87.56 | 86.47 | 87.05 | 2,805,527 | +0.52(+0.60%) |
Feb 11, 2020 | 85.74 | 87.11 | 85.48 | 86.53 | 4,158,838 | +1.39(+1.64%) |
Feb 10, 2020 | 84.30 | 85.44 | 83.98 | 85.14 | 5,729,737 | +1.37(+1.63%) |
Feb 07, 2020 | 83.90 | 84.15 | 83.28 | 83.77 | 4,051,314 | +0.03(+0.03%) |
Feb 06, 2020 | 83.41 | 84.04 | 83.23 | 83.74 | 4,375,391 | +0.33(+0.40%) |
Feb 05, 2020 | 84.42 | 84.55 | 83.13 | 83.41 | 6,378,243 | -0.61(-0.73%) |
Feb 04, 2020 | 82.73 | 84.66 | 82.31 | 84.02 | 5,534,892 | +1.39(+1.69%) |