Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 79.83 | 80.99 | 78.66 | 80.22 | 812,937 | +0.02(+0.02%) |
Apr 29, 2020 | 82.51 | 83.30 | 80.07 | 80.20 | 990,046 | -0.75(-0.92%) |
Apr 28, 2020 | 79.36 | 81.91 | 78.53 | 80.95 | 906,431 | +3.60(+4.65%) |
Apr 27, 2020 | 78.52 | 79.09 | 77.15 | 77.35 | 1,087,723 | -0.20(-0.26%) |
Apr 24, 2020 | 77.08 | 77.96 | 76.24 | 77.55 | 723,528 | +0.24(+0.31%) |
Apr 23, 2020 | 78.10 | 79.07 | 77.24 | 77.31 | 665,449 | +0.23(+0.30%) |
Apr 22, 2020 | 77.26 | 78.00 | 76.68 | 77.08 | 484,206 | +1.26(+1.66%) |
Apr 21, 2020 | 77.29 | 77.58 | 75.61 | 75.82 | 657,812 | -2.41(-3.09%) |
Apr 20, 2020 | 81.14 | 81.37 | 77.67 | 78.23 | 1,548,868 | -3.39(-4.16%) |
Apr 17, 2020 | 78.74 | 82.34 | 78.58 | 81.62 | 1,049,292 | +4.99(+6.51%) |
Apr 16, 2020 | 77.07 | 77.93 | 75.51 | 76.63 | 996,149 | -0.94(-1.21%) |
Apr 15, 2020 | 77.28 | 78.10 | 76.18 | 77.57 | 627,624 | -1.74(-2.19%) |
Apr 14, 2020 | 78.86 | 80.16 | 78.00 | 79.31 | 765,288 | +1.92(+2.48%) |
Apr 13, 2020 | 78.13 | 78.44 | 76.66 | 77.39 | 841,030 | -1.43(-1.82%) |
Apr 09, 2020 | 79.37 | 81.30 | 77.21 | 78.82 | 1,835,332 | +0.36(+0.46%) |
Apr 08, 2020 | 80.54 | 81.43 | 77.81 | 78.46 | 1,198,828 | -0.91(-1.15%) |
Apr 07, 2020 | 83.25 | 84.20 | 79.29 | 79.38 | 803,751 | -1.49(-1.85%) |
Apr 06, 2020 | 79.09 | 82.27 | 79.00 | 80.87 | 1,086,953 | +4.31(+5.64%) |
Apr 03, 2020 | 77.82 | 78.72 | 74.35 | 76.55 | 1,035,469 | -2.14(-2.72%) |
Apr 02, 2020 | 75.73 | 79.93 | 75.52 | 78.70 | 1,154,523 | +1.90(+2.47%) |
Apr 01, 2020 | 73.29 | 77.09 | 72.74 | 76.80 | 1,288,276 | -0.05(-0.06%) |
Mar 31, 2020 | 75.47 | 79.80 | 73.38 | 76.85 | 1,377,932 | +1.24(+1.64%) |
Mar 30, 2020 | 72.80 | 77.27 | 70.53 | 75.60 | 1,007,171 | +3.01(+4.15%) |
Mar 27, 2020 | 75.58 | 76.14 | 71.76 | 72.59 | 848,140 | -4.79(-6.19%) |
Mar 26, 2020 | 71.92 | 77.98 | 71.28 | 77.38 | 801,639 | +6.37(+8.97%) |
Mar 25, 2020 | 67.29 | 74.40 | 66.35 | 71.01 | 1,444,431 | +3.64(+5.41%) |
Mar 24, 2020 | 63.84 | 68.82 | 63.59 | 67.36 | 1,511,534 | +6.28(+10.28%) |
Mar 23, 2020 | 62.83 | 62.95 | 57.48 | 61.08 | 1,986,520 | -2.56(-4.02%) |
Mar 20, 2020 | 72.42 | 73.11 | 63.49 | 63.64 | 2,276,939 | -8.76(-12.10%) |
Mar 19, 2020 | 73.77 | 75.60 | 70.53 | 72.41 | 1,738,894 | -4.60(-5.97%) |
Mar 18, 2020 | 73.71 | 78.47 | 63.14 | 77.00 | 1,819,940 | -1.12(-1.44%) |
Mar 17, 2020 | 77.25 | 78.94 | 74.01 | 78.13 | 2,355,265 | +1.67(+2.18%) |
Mar 16, 2020 | 76.63 | 79.21 | 73.34 | 76.46 | 1,945,730 | -7.65(-9.09%) |
Mar 13, 2020 | 79.94 | 84.12 | 78.23 | 84.11 | 2,018,432 | +7.41(+9.66%) |
Mar 12, 2020 | 75.50 | 82.99 | 75.08 | 76.70 | 1,672,209 | -8.61(-10.09%) |
Mar 11, 2020 | 87.32 | 87.54 | 83.25 | 85.31 | 1,910,786 | -4.15(-4.64%) |
Mar 10, 2020 | 88.27 | 89.61 | 85.76 | 89.46 | 1,493,120 | +3.24(+3.76%) |
Mar 09, 2020 | 85.01 | 87.89 | 80.31 | 86.22 | 1,892,219 | -4.97(-5.45%) |
Mar 06, 2020 | 91.63 | 91.98 | 88.61 | 91.19 | 1,404,557 | -3.09(-3.28%) |
Mar 05, 2020 | 96.29 | 97.29 | 93.37 | 94.29 | 1,208,707 | -3.91(-3.98%) |
Mar 04, 2020 | 95.24 | 98.30 | 95.24 | 98.19 | 1,313,175 | +3.58(+3.78%) |
Mar 03, 2020 | 93.94 | 98.79 | 92.97 | 94.61 | 2,036,121 | +0.69(+0.73%) |
Mar 02, 2020 | 89.74 | 94.09 | 87.46 | 93.93 | 1,344,161 | +4.41(+4.93%) |
Feb 28, 2020 | 88.11 | 89.69 | 85.94 | 89.52 | 2,133,657 | -0.95(-1.05%) |
Feb 27, 2020 | 95.56 | 95.58 | 90.47 | 90.47 | 1,637,159 | -6.31(-6.52%) |
Feb 26, 2020 | 96.35 | 98.31 | 95.63 | 96.78 | 1,618,285 | +1.09(+1.13%) |
Feb 25, 2020 | 98.73 | 99.12 | 95.65 | 95.69 | 1,342,215 | -3.14(-3.18%) |
Feb 24, 2020 | 98.55 | 100.12 | 97.91 | 98.83 | 1,147,336 | -1.85(-1.84%) |
Feb 21, 2020 | 98.49 | 100.81 | 98.31 | 100.68 | 1,194,121 | +1.77(+1.79%) |
Feb 20, 2020 | 98.88 | 99.41 | 98.04 | 98.91 | 922,021 | +0.55(+0.56%) |
Feb 19, 2020 | 97.96 | 98.59 | 97.64 | 98.36 | 649,539 | +0.87(+0.90%) |
Feb 18, 2020 | 96.94 | 98.55 | 96.71 | 97.48 | 1,090,756 | -0.10(-0.10%) |
Feb 14, 2020 | 96.46 | 97.59 | 96.01 | 97.58 | 871,040 | +1.39(+1.44%) |
Feb 13, 2020 | 96.01 | 96.60 | 94.84 | 96.20 | 1,079,587 | -0.03(-0.03%) |
Feb 12, 2020 | 95.13 | 96.42 | 94.90 | 96.22 | 940,441 | +1.48(+1.57%) |
Feb 11, 2020 | 94.39 | 95.16 | 94.20 | 94.74 | 826,967 | +0.69(+0.73%) |
Feb 10, 2020 | 92.49 | 94.32 | 92.49 | 94.05 | 748,288 | +1.20(+1.29%) |
Feb 07, 2020 | 92.85 | 93.52 | 92.15 | 92.85 | 703,929 | -0.23(-0.25%) |
Feb 06, 2020 | 93.80 | 93.95 | 92.69 | 93.08 | 903,776 | -0.71(-0.75%) |
Feb 05, 2020 | 93.55 | 93.86 | 92.45 | 93.79 | 1,058,909 | +1.25(+1.35%) |
Feb 04, 2020 | 91.44 | 92.62 | 88.51 | 92.54 | 2,009,947 | +2.35(+2.60%) |