Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 85.40 | 87.12 | 84.45 | 84.85 | 3,968,641 | -1.19(-1.38%) |
Apr 29, 2020 | 86.98 | 87.51 | 85.90 | 86.03 | 2,166,218 | +0.39(+0.45%) |
Apr 28, 2020 | 88.70 | 89.35 | 85.52 | 85.64 | 2,459,604 | -1.95(-2.23%) |
Apr 27, 2020 | 85.38 | 87.81 | 85.18 | 87.60 | 2,397,195 | +3.25(+3.86%) |
Apr 24, 2020 | 84.62 | 84.73 | 83.29 | 84.34 | 1,902,222 | +0.40(+0.47%) |
Apr 23, 2020 | 84.48 | 85.66 | 83.61 | 83.94 | 2,324,242 | -0.65(-0.77%) |
Apr 22, 2020 | 84.17 | 85.41 | 82.56 | 84.60 | 2,358,763 | +1.57(+1.90%) |
Apr 21, 2020 | 83.32 | 84.41 | 82.27 | 83.02 | 3,325,782 | -1.77(-2.09%) |
Apr 20, 2020 | 86.15 | 87.01 | 83.64 | 84.80 | 4,557,796 | -0.95(-1.11%) |
Apr 17, 2020 | 85.09 | 85.89 | 83.35 | 85.75 | 4,063,691 | +2.18(+2.61%) |
Apr 16, 2020 | 82.19 | 83.89 | 81.57 | 83.56 | 2,820,815 | +1.75(+2.14%) |
Apr 15, 2020 | 81.59 | 82.27 | 81.00 | 81.81 | 3,672,163 | -0.71(-0.86%) |
Apr 14, 2020 | 82.25 | 83.00 | 81.72 | 82.52 | 3,532,467 | +1.73(+2.14%) |
Apr 13, 2020 | 82.23 | 82.23 | 80.31 | 80.80 | 2,634,900 | -2.09(-2.52%) |
Apr 09, 2020 | 81.76 | 83.34 | 81.44 | 82.88 | 4,518,187 | +1.93(+2.39%) |
Apr 08, 2020 | 78.91 | 81.53 | 78.06 | 80.95 | 3,702,746 | +2.88(+3.69%) |
Apr 07, 2020 | 82.68 | 82.68 | 77.88 | 78.06 | 4,934,551 | -2.02(-2.52%) |
Apr 06, 2020 | 79.24 | 81.25 | 78.20 | 80.08 | 4,352,103 | +3.26(+4.25%) |
Apr 03, 2020 | 76.69 | 78.68 | 76.56 | 76.82 | 5,200,090 | -0.14(-0.18%) |
Apr 02, 2020 | 74.93 | 77.20 | 73.20 | 76.96 | 3,123,992 | +1.74(+2.31%) |
Apr 01, 2020 | 73.40 | 76.00 | 73.40 | 75.23 | 3,404,342 | -1.37(-1.78%) |
Mar 31, 2020 | 78.30 | 78.69 | 76.16 | 76.59 | 4,022,727 | -2.90(-3.65%) |
Mar 30, 2020 | 77.85 | 80.15 | 77.08 | 79.50 | 5,027,647 | +2.43(+3.15%) |
Mar 27, 2020 | 73.66 | 80.01 | 73.34 | 77.07 | 4,891,505 | +1.36(+1.79%) |
Mar 26, 2020 | 71.53 | 76.55 | 71.53 | 75.71 | 4,924,029 | +5.03(+7.11%) |
Mar 25, 2020 | 69.71 | 73.55 | 68.78 | 70.68 | 4,800,300 | +0.82(+1.17%) |
Mar 24, 2020 | 66.68 | 70.33 | 66.29 | 69.87 | 5,378,163 | +6.46(+10.19%) |
Mar 23, 2020 | 68.52 | 68.68 | 60.24 | 63.41 | 7,183,508 | -5.82(-8.41%) |
Mar 20, 2020 | 69.97 | 70.29 | 65.28 | 69.23 | 8,921,881 | -0.65(-0.94%) |
Mar 19, 2020 | 66.42 | 71.08 | 60.81 | 69.89 | 5,801,783 | +3.41(+5.14%) |
Mar 18, 2020 | 68.98 | 69.79 | 62.64 | 66.47 | 8,582,989 | -6.36(-8.74%) |
Mar 17, 2020 | 71.91 | 74.82 | 69.92 | 72.84 | 7,493,918 | +2.52(+3.59%) |
Mar 16, 2020 | 71.17 | 75.83 | 69.07 | 70.31 | 6,106,121 | -8.24(-10.49%) |
Mar 13, 2020 | 75.39 | 78.72 | 72.56 | 78.56 | 7,765,011 | +7.10(+9.93%) |
Mar 12, 2020 | 76.01 | 78.48 | 71.32 | 71.46 | 6,934,121 | -10.01(-12.29%) |
Mar 11, 2020 | 83.40 | 84.41 | 80.30 | 81.47 | 4,803,656 | -4.11(-4.80%) |
Mar 10, 2020 | 85.83 | 86.48 | 82.08 | 85.58 | 5,547,633 | +1.82(+2.18%) |
Mar 09, 2020 | 84.05 | 86.88 | 82.86 | 83.75 | 6,125,343 | -5.12(-5.76%) |
Mar 06, 2020 | 89.91 | 91.28 | 87.12 | 88.88 | 6,310,348 | -3.66(-3.95%) |
Mar 05, 2020 | 92.82 | 93.86 | 91.46 | 92.53 | 3,970,222 | -2.14(-2.26%) |
Mar 04, 2020 | 90.02 | 94.94 | 89.65 | 94.67 | 5,526,918 | +4.94(+5.51%) |
Mar 03, 2020 | 88.48 | 90.94 | 87.18 | 89.73 | 6,495,823 | +1.46(+1.65%) |
Mar 02, 2020 | 85.00 | 88.27 | 84.61 | 88.27 | 7,465,949 | +3.95(+4.69%) |
Feb 28, 2020 | 85.68 | 87.55 | 82.62 | 84.32 | 7,623,015 | -2.46(-2.83%) |
Feb 27, 2020 | 87.97 | 90.08 | 86.76 | 86.78 | 5,578,535 | -1.93(-2.17%) |
Feb 26, 2020 | 87.09 | 89.31 | 86.73 | 88.71 | 4,151,796 | +1.79(+2.05%) |
Feb 25, 2020 | 88.87 | 89.32 | 86.54 | 86.92 | 3,241,530 | -1.78(-2.00%) |
Feb 24, 2020 | 88.37 | 89.54 | 87.95 | 88.70 | 2,707,554 | -0.85(-0.95%) |
Feb 21, 2020 | 89.86 | 89.97 | 89.31 | 89.55 | 2,166,123 | -0.43(-0.48%) |
Feb 20, 2020 | 89.92 | 90.44 | 89.29 | 89.98 | 1,989,942 | -0.20(-0.22%) |
Feb 19, 2020 | 91.41 | 91.63 | 90.17 | 90.18 | 2,666,701 | -0.74(-0.81%) |
Feb 18, 2020 | 90.59 | 91.30 | 89.79 | 90.92 | 2,810,511 | -0.62(-0.68%) |
Feb 14, 2020 | 89.31 | 91.58 | 89.27 | 91.54 | 5,408,537 | +2.52(+2.83%) |
Feb 13, 2020 | 89.42 | 89.47 | 88.74 | 89.02 | 6,127,745 | -0.19(-0.21%) |
Feb 12, 2020 | 89.50 | 89.77 | 88.77 | 89.21 | 4,767,893 | -0.35(-0.39%) |
Feb 11, 2020 | 89.69 | 89.93 | 89.47 | 89.56 | 4,050,159 | -0.06(-0.06%) |
Feb 10, 2020 | 87.46 | 89.76 | 87.45 | 89.61 | 6,047,035 | +2.07(+2.36%) |
Feb 07, 2020 | 88.74 | 90.22 | 87.06 | 87.54 | 13,519,119 | +2.38(+2.80%) |
Feb 06, 2020 | 87.66 | 87.73 | 82.05 | 85.16 | 18,820,536 | -2.62(-2.98%) |
Feb 05, 2020 | 88.47 | 88.86 | 86.32 | 87.78 | 13,509,670 | +0.27(+0.31%) |
Feb 04, 2020 | 95.23 | 96.33 | 86.05 | 87.51 | 11,684,752 | -7.04(-7.45%) |