Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 76.80 | 76.80 | 75.56 | 75.56 | 27,605 | -2.68(-3.43%) |
Apr 29, 2020 | 77.39 | 78.47 | 77.37 | 78.24 | 51,211 | +2.09(+2.74%) |
Apr 28, 2020 | 76.32 | 76.86 | 75.23 | 76.16 | 26,831 | +1.32(+1.77%) |
Apr 27, 2020 | 73.09 | 75.20 | 73.06 | 74.83 | 24,553 | +1.97(+2.70%) |
Apr 24, 2020 | 72.71 | 73.14 | 71.68 | 72.87 | 21,581 | +1.06(+1.48%) |
Apr 23, 2020 | 71.62 | 73.23 | 71.62 | 71.81 | 44,131 | +1.02(+1.43%) |
Apr 22, 2020 | 70.91 | 71.28 | 70.23 | 70.79 | 24,184 | +1.48(+2.14%) |
Apr 21, 2020 | 68.92 | 69.85 | 68.92 | 69.31 | 53,113 | -1.60(-2.26%) |
Apr 20, 2020 | 71.30 | 72.36 | 70.59 | 70.91 | 26,954 | -1.43(-1.98%) |
Apr 17, 2020 | 71.28 | 72.53 | 71.03 | 72.35 | 39,512 | +2.58(+3.70%) |
Apr 16, 2020 | 69.67 | 69.91 | 68.66 | 69.77 | 25,318 | -0.09(-0.13%) |
Apr 15, 2020 | 71.06 | 71.06 | 69.38 | 69.86 | 34,571 | -3.56(-4.85%) |
Apr 14, 2020 | 74.51 | 74.97 | 72.98 | 73.42 | 120,207 | +0.51(+0.70%) |
Apr 13, 2020 | 73.75 | 74.15 | 71.75 | 72.91 | 57,258 | -1.48(-1.99%) |
Apr 09, 2020 | 72.06 | 74.64 | 71.81 | 74.39 | 109,948 | +3.43(+4.83%) |
Apr 08, 2020 | 68.47 | 71.21 | 67.70 | 70.96 | 123,481 | +3.22(+4.76%) |
Apr 07, 2020 | 67.99 | 69.95 | 67.59 | 67.74 | 90,082 | +1.95(+2.96%) |
Apr 06, 2020 | 64.47 | 66.20 | 64.47 | 65.79 | 50,894 | +4.51(+7.36%) |
Apr 03, 2020 | 62.40 | 63.26 | 61.25 | 61.28 | 45,203 | -0.99(-1.59%) |
Apr 02, 2020 | 61.81 | 64.03 | 61.46 | 62.27 | 51,070 | +0.74(+1.20%) |
Apr 01, 2020 | 62.32 | 63.03 | 61.30 | 61.53 | 48,542 | -2.98(-4.62%) |
Mar 31, 2020 | 65.11 | 66.03 | 64.08 | 64.51 | 44,330 | -0.74(-1.13%) |
Mar 30, 2020 | 63.90 | 65.59 | 63.90 | 65.25 | 53,928 | +1.88(+2.97%) |
Mar 27, 2020 | 63.55 | 64.66 | 63.08 | 63.37 | 48,317 | -2.52(-3.83%) |
Mar 26, 2020 | 64.22 | 66.40 | 64.04 | 65.89 | 87,480 | +2.25(+3.54%) |
Mar 25, 2020 | 62.46 | 66.16 | 60.96 | 63.64 | 105,578 | +2.21(+3.59%) |
Mar 24, 2020 | 59.13 | 61.92 | 58.18 | 61.43 | 58,539 | +6.18(+11.19%) |
Mar 23, 2020 | 57.36 | 57.78 | 55.12 | 55.25 | 75,361 | -2.42(-4.19%) |
Mar 20, 2020 | 60.19 | 60.19 | 56.76 | 57.67 | 43,494 | -1.70(-2.86%) |
Mar 19, 2020 | 57.43 | 61.27 | 56.49 | 59.36 | 57,624 | +1.12(+1.92%) |
Mar 18, 2020 | 60.30 | 61.39 | 55.24 | 58.24 | 79,634 | -4.86(-7.71%) |
Mar 17, 2020 | 60.07 | 63.40 | 59.11 | 63.11 | 76,234 | +3.33(+5.56%) |
Mar 16, 2020 | 56.97 | 61.87 | 56.97 | 59.78 | 131,246 | -6.56(-9.89%) |
Mar 13, 2020 | 65.81 | 66.44 | 61.63 | 66.34 | 157,140 | +4.37(+7.06%) |
Mar 12, 2020 | 62.88 | 65.81 | 60.81 | 61.97 | 74,426 | -6.47(-9.45%) |
Mar 11, 2020 | 69.98 | 70.00 | 67.74 | 68.44 | 86,493 | -3.36(-4.68%) |
Mar 10, 2020 | 71.28 | 71.88 | 68.28 | 71.80 | 86,274 | +2.79(+4.04%) |
Mar 09, 2020 | 71.20 | 72.01 | 69.00 | 69.01 | 84,545 | -8.05(-10.45%) |
Mar 06, 2020 | 77.36 | 77.87 | 75.76 | 77.06 | 54,826 | -2.37(-2.99%) |
Mar 05, 2020 | 79.67 | 80.30 | 78.96 | 79.43 | 51,010 | -2.49(-3.04%) |
Mar 04, 2020 | 80.39 | 82.03 | 79.27 | 81.93 | 39,657 | +2.96(+3.74%) |
Mar 03, 2020 | 79.91 | 81.45 | 78.03 | 78.97 | 90,867 | -0.70(-0.88%) |
Mar 02, 2020 | 77.40 | 79.67 | 76.58 | 79.67 | 85,967 | +2.83(+3.68%) |
Feb 28, 2020 | 75.25 | 76.85 | 74.69 | 76.85 | 116,020 | -0.88(-1.13%) |
Feb 27, 2020 | 80.51 | 80.93 | 77.67 | 77.73 | 93,216 | -3.83(-4.69%) |
Feb 26, 2020 | 82.31 | 83.26 | 81.50 | 81.56 | 81,864 | -0.42(-0.51%) |
Feb 25, 2020 | 85.71 | 85.71 | 81.80 | 81.97 | 135,301 | -3.87(-4.51%) |
Feb 24, 2020 | 86.29 | 86.43 | 85.54 | 85.85 | 112,003 | -2.59(-2.92%) |
Feb 21, 2020 | 88.12 | 88.55 | 88.12 | 88.43 | 15,217 | -0.32(-0.37%) |
Feb 20, 2020 | 88.14 | 89.28 | 88.14 | 88.75 | 22,705 | +0.25(+0.28%) |
Feb 19, 2020 | 88.66 | 88.66 | 88.50 | 88.50 | 9,158 | +0.43(+0.48%) |
Feb 18, 2020 | 87.94 | 88.25 | 87.65 | 88.08 | 17,218 | -0.11(-0.13%) |
Feb 14, 2020 | 88.21 | 88.57 | 87.98 | 88.19 | 11,440 | -0.08(-0.09%) |
Feb 13, 2020 | 88.29 | 88.80 | 88.03 | 88.27 | 20,154 | -0.14(-0.16%) |
Feb 12, 2020 | 88.38 | 88.73 | 88.28 | 88.41 | 15,294 | +0.65(+0.74%) |
Feb 11, 2020 | 87.49 | 88.59 | 87.49 | 87.76 | 14,854 | +0.66(+0.76%) |
Feb 10, 2020 | 87.24 | 87.42 | 86.95 | 87.11 | 20,780 | -0.10(-0.12%) |
Feb 07, 2020 | 87.49 | 87.69 | 86.94 | 87.21 | 29,355 | -1.31(-1.48%) |
Feb 06, 2020 | 88.88 | 88.95 | 88.12 | 88.51 | 31,019 | -0.21(-0.24%) |
Feb 05, 2020 | 87.96 | 88.84 | 87.31 | 88.73 | 61,269 | +1.60(+1.84%) |
Feb 04, 2020 | 86.36 | 87.53 | 86.36 | 87.12 | 49,517 | +1.58(+1.85%) |