Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 77.94 | 78.98 | 76.84 | 77.23 | 1,696,068 | -2.18(-2.75%) |
Apr 29, 2020 | 77.86 | 80.09 | 77.59 | 79.42 | 2,407,089 | +3.54(+4.67%) |
Apr 28, 2020 | 76.72 | 77.63 | 75.62 | 75.88 | 975,624 | +0.69(+0.92%) |
Apr 27, 2020 | 72.89 | 75.88 | 72.69 | 75.19 | 1,651,206 | +2.97(+4.11%) |
Apr 24, 2020 | 73.69 | 74.42 | 72.02 | 72.22 | 1,460,529 | -0.89(-1.21%) |
Apr 23, 2020 | 73.95 | 74.97 | 72.38 | 73.10 | 1,990,593 | -0.69(-0.93%) |
Apr 22, 2020 | 74.89 | 75.03 | 73.06 | 73.79 | 1,978,236 | +0.06(+0.08%) |
Apr 21, 2020 | 72.87 | 74.15 | 72.00 | 73.73 | 1,993,834 | -0.94(-1.26%) |
Apr 20, 2020 | 72.22 | 75.05 | 71.69 | 74.68 | 2,277,893 | +1.28(+1.74%) |
Apr 17, 2020 | 74.17 | 75.54 | 72.42 | 73.40 | 2,487,349 | +2.52(+3.55%) |
Apr 16, 2020 | 71.00 | 71.26 | 68.48 | 70.88 | 3,659,244 | +0.37(+0.53%) |
Apr 15, 2020 | 71.24 | 71.24 | 68.44 | 70.51 | 1,516,663 | -3.05(-4.14%) |
Apr 14, 2020 | 72.77 | 74.13 | 70.53 | 73.56 | 1,640,130 | +2.63(+3.70%) |
Apr 13, 2020 | 75.83 | 75.83 | 70.41 | 70.93 | 1,970,781 | -3.73(-4.99%) |
Apr 09, 2020 | 75.39 | 77.43 | 73.73 | 74.66 | 2,688,900 | +0.67(+0.90%) |
Apr 08, 2020 | 71.26 | 74.76 | 70.29 | 73.99 | 1,803,822 | +3.07(+4.33%) |
Apr 07, 2020 | 76.29 | 77.14 | 69.54 | 70.92 | 2,302,936 | -2.69(-3.66%) |
Apr 06, 2020 | 70.90 | 74.40 | 70.47 | 73.62 | 1,248,316 | +5.15(+7.53%) |
Apr 03, 2020 | 69.39 | 71.31 | 67.09 | 68.46 | 962,653 | -1.51(-2.16%) |
Apr 02, 2020 | 65.83 | 70.13 | 65.83 | 69.98 | 1,687,736 | +3.09(+4.62%) |
Apr 01, 2020 | 64.71 | 68.19 | 63.70 | 66.89 | 2,125,436 | -1.28(-1.88%) |
Mar 31, 2020 | 68.78 | 70.69 | 67.08 | 68.17 | 1,403,801 | -1.53(-2.20%) |
Mar 30, 2020 | 67.99 | 70.15 | 66.16 | 69.70 | 1,707,947 | +1.83(+2.69%) |
Mar 27, 2020 | 66.28 | 70.37 | 64.57 | 67.87 | 2,577,040 | -1.04(-1.51%) |
Mar 26, 2020 | 69.76 | 73.54 | 66.75 | 68.92 | 2,718,009 | -0.35(-0.51%) |
Mar 25, 2020 | 63.07 | 74.66 | 61.03 | 69.27 | 3,114,078 | +7.47(+12.09%) |
Mar 24, 2020 | 60.46 | 63.76 | 58.88 | 61.80 | 3,116,882 | +4.64(+8.12%) |
Mar 23, 2020 | 61.99 | 61.99 | 55.56 | 57.15 | 3,556,632 | -3.95(-6.47%) |
Mar 20, 2020 | 61.83 | 65.63 | 59.42 | 61.11 | 2,436,148 | -0.94(-1.52%) |
Mar 19, 2020 | 59.42 | 63.96 | 58.00 | 62.05 | 2,758,711 | +0.79(+1.28%) |
Mar 18, 2020 | 60.52 | 66.12 | 57.96 | 61.26 | 3,697,140 | -3.38(-5.23%) |
Mar 17, 2020 | 60.42 | 65.61 | 54.48 | 64.65 | 3,415,451 | +5.64(+9.57%) |
Mar 16, 2020 | 56.66 | 64.53 | 55.34 | 59.00 | 4,089,224 | -8.24(-12.25%) |
Mar 13, 2020 | 60.42 | 68.34 | 60.20 | 67.24 | 4,115,313 | +10.84(+19.21%) |
Mar 12, 2020 | 59.36 | 60.91 | 56.23 | 56.41 | 4,899,860 | -9.13(-13.93%) |
Mar 11, 2020 | 64.65 | 68.51 | 62.98 | 65.53 | 4,762,015 | -1.34(-2.00%) |
Mar 10, 2020 | 63.25 | 66.91 | 60.03 | 66.87 | 3,584,990 | +7.06(+11.81%) |
Mar 09, 2020 | 62.13 | 64.10 | 59.67 | 59.81 | 4,042,919 | -9.34(-13.51%) |
Mar 06, 2020 | 67.30 | 71.18 | 65.89 | 69.15 | 4,492,432 | -1.42(-2.01%) |
Mar 05, 2020 | 73.06 | 73.34 | 69.94 | 70.57 | 4,506,738 | -5.07(-6.71%) |
Mar 04, 2020 | 79.46 | 79.46 | 74.97 | 75.64 | 3,818,735 | -2.50(-3.20%) |
Mar 03, 2020 | 85.38 | 85.59 | 77.49 | 78.14 | 3,965,410 | -7.75(-9.02%) |
Mar 02, 2020 | 83.49 | 86.10 | 80.89 | 85.89 | 4,342,071 | +2.83(+3.41%) |
Feb 28, 2020 | 82.94 | 85.10 | 80.85 | 83.06 | 4,402,233 | -2.99(-3.47%) |
Feb 27, 2020 | 82.64 | 88.54 | 82.27 | 86.05 | 5,210,103 | +0.85(+0.99%) |
Feb 26, 2020 | 86.46 | 87.60 | 84.90 | 85.20 | 2,683,655 | -0.59(-0.69%) |
Feb 25, 2020 | 90.71 | 90.92 | 85.47 | 85.79 | 2,115,998 | -4.52(-5.01%) |
Feb 24, 2020 | 92.30 | 92.46 | 89.80 | 90.31 | 1,822,643 | -5.21(-5.46%) |
Feb 21, 2020 | 99.87 | 100.21 | 95.09 | 95.53 | 2,951,770 | -4.80(-4.78%) |
Feb 20, 2020 | 98.30 | 102.59 | 98.08 | 100.32 | 4,277,703 | +2.36(+2.41%) |
Feb 19, 2020 | 96.78 | 98.86 | 96.76 | 97.96 | 1,227,939 | +1.59(+1.65%) |
Feb 18, 2020 | 96.92 | 97.65 | 95.45 | 96.37 | 1,788,287 | -1.06(-1.09%) |
Feb 14, 2020 | 97.39 | 97.75 | 96.34 | 97.43 | 1,238,488 | -0.10(-0.10%) |
Feb 13, 2020 | 97.75 | 98.20 | 97.28 | 97.53 | 2,092,233 | -0.69(-0.70%) |
Feb 12, 2020 | 98.57 | 99.36 | 97.82 | 98.22 | 1,192,319 | +0.35(+0.36%) |
Feb 11, 2020 | 96.74 | 98.63 | 96.31 | 97.87 | 1,420,119 | +1.83(+1.90%) |
Feb 10, 2020 | 96.55 | 96.92 | 95.43 | 96.04 | 1,537,954 | -0.94(-0.97%) |
Feb 07, 2020 | 97.22 | 97.59 | 96.22 | 96.98 | 1,136,594 | -1.04(-1.06%) |
Feb 06, 2020 | 99.71 | 100.05 | 97.12 | 98.02 | 1,884,773 | -1.08(-1.09%) |
Feb 05, 2020 | 97.53 | 99.14 | 97.28 | 99.10 | 1,979,783 | +2.64(+2.73%) |
Feb 04, 2020 | 94.50 | 98.12 | 94.50 | 96.47 | 2,315,160 | +3.36(+3.61%) |