Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 81.33 | 81.33 | 78.99 | 79.48 | 167,545 | -2.60(-3.17%) |
Apr 29, 2020 | 80.49 | 82.98 | 79.86 | 82.08 | 142,996 | +3.32(+4.22%) |
Apr 28, 2020 | 78.25 | 79.43 | 77.14 | 78.75 | 171,709 | +1.85(+2.40%) |
Apr 27, 2020 | 75.17 | 77.27 | 74.94 | 76.91 | 297,062 | +2.33(+3.12%) |
Apr 24, 2020 | 75.33 | 75.40 | 73.55 | 74.58 | 96,918 | -0.28(-0.38%) |
Apr 23, 2020 | 75.28 | 76.43 | 74.85 | 74.87 | 166,799 | +0.11(+0.14%) |
Apr 22, 2020 | 75.27 | 75.37 | 74.41 | 74.76 | 141,202 | +1.35(+1.84%) |
Apr 21, 2020 | 75.09 | 75.63 | 73.00 | 73.41 | 136,418 | -3.35(-4.37%) |
Apr 20, 2020 | 77.65 | 78.50 | 76.65 | 76.76 | 196,215 | -2.19(-2.77%) |
Apr 17, 2020 | 77.46 | 79.15 | 77.38 | 78.95 | 126,495 | +4.59(+6.18%) |
Apr 16, 2020 | 75.86 | 75.86 | 73.46 | 74.36 | 169,223 | -1.49(-1.96%) |
Apr 15, 2020 | 76.30 | 76.35 | 74.47 | 75.84 | 161,788 | -2.18(-2.79%) |
Apr 14, 2020 | 78.23 | 79.01 | 77.29 | 78.02 | 171,785 | +1.36(+1.77%) |
Apr 13, 2020 | 78.52 | 78.66 | 75.73 | 76.66 | 204,461 | -2.19(-2.78%) |
Apr 09, 2020 | 78.56 | 80.84 | 78.24 | 78.85 | 234,876 | +1.86(+2.41%) |
Apr 08, 2020 | 74.70 | 77.51 | 74.70 | 77.00 | 151,899 | +3.15(+4.26%) |
Apr 07, 2020 | 77.33 | 78.43 | 73.85 | 73.85 | 294,738 | -0.80(-1.07%) |
Apr 06, 2020 | 72.31 | 74.99 | 72.30 | 74.65 | 186,029 | +5.10(+7.33%) |
Apr 03, 2020 | 69.93 | 70.78 | 68.59 | 69.55 | 80,953 | -0.55(-0.78%) |
Apr 02, 2020 | 69.15 | 72.28 | 68.89 | 70.10 | 341,792 | +0.59(+0.84%) |
Apr 01, 2020 | 71.20 | 71.96 | 69.14 | 69.51 | 254,722 | -4.84(-6.51%) |
Mar 31, 2020 | 75.24 | 76.20 | 73.77 | 74.35 | 321,620 | -1.39(-1.83%) |
Mar 30, 2020 | 76.03 | 76.03 | 73.43 | 75.74 | 227,097 | -0.24(-0.32%) |
Mar 27, 2020 | 77.42 | 78.31 | 75.47 | 75.98 | 230,783 | -4.42(-5.49%) |
Mar 26, 2020 | 74.40 | 80.60 | 74.10 | 80.40 | 361,875 | +7.40(+10.13%) |
Mar 25, 2020 | 70.02 | 75.52 | 68.32 | 73.00 | 501,690 | +4.86(+7.13%) |
Mar 24, 2020 | 65.39 | 68.29 | 65.39 | 68.14 | 427,669 | +6.12(+9.86%) |
Mar 23, 2020 | 62.70 | 62.84 | 58.89 | 62.03 | 510,363 | -1.18(-1.87%) |
Mar 20, 2020 | 66.73 | 68.60 | 63.07 | 63.21 | 339,776 | -3.14(-4.73%) |
Mar 19, 2020 | 63.65 | 66.84 | 60.91 | 66.34 | 368,406 | +1.83(+2.84%) |
Mar 18, 2020 | 65.10 | 67.11 | 60.81 | 64.51 | 533,395 | -6.82(-9.57%) |
Mar 17, 2020 | 69.39 | 71.33 | 65.05 | 71.33 | 462,802 | +3.48(+5.14%) |
Mar 16, 2020 | 69.10 | 72.21 | 67.46 | 67.85 | 710,486 | -10.42(-13.31%) |
Mar 13, 2020 | 77.11 | 78.40 | 72.92 | 78.26 | 685,219 | +4.88(+6.65%) |
Mar 12, 2020 | 75.70 | 77.65 | 72.86 | 73.38 | 865,973 | -9.60(-11.57%) |
Mar 11, 2020 | 86.66 | 87.56 | 81.65 | 82.98 | 370,450 | -6.43(-7.19%) |
Mar 10, 2020 | 89.05 | 89.45 | 85.29 | 89.41 | 510,531 | +3.33(+3.87%) |
Mar 09, 2020 | 84.31 | 89.10 | 83.73 | 86.08 | 627,640 | -8.64(-9.12%) |
Mar 06, 2020 | 93.64 | 95.16 | 92.18 | 94.71 | 494,623 | -2.04(-2.11%) |
Mar 05, 2020 | 99.97 | 100.36 | 96.04 | 96.75 | 196,485 | -5.85(-5.70%) |
Mar 04, 2020 | 99.96 | 102.72 | 98.89 | 102.61 | 236,207 | +4.17(+4.24%) |
Mar 03, 2020 | 100.09 | 102.70 | 97.80 | 98.43 | 206,797 | -1.30(-1.30%) |
Mar 02, 2020 | 97.68 | 99.81 | 95.20 | 99.73 | 353,680 | +2.69(+2.77%) |
Feb 28, 2020 | 95.54 | 97.60 | 94.55 | 97.04 | 711,697 | -1.91(-1.93%) |
Feb 27, 2020 | 100.31 | 102.37 | 98.12 | 98.96 | 676,451 | -3.56(-3.47%) |
Feb 26, 2020 | 103.64 | 105.47 | 102.33 | 102.52 | 459,352 | -0.88(-0.85%) |
Feb 25, 2020 | 109.56 | 109.56 | 102.96 | 103.40 | 556,083 | -6.46(-5.88%) |
Feb 24, 2020 | 109.55 | 110.51 | 108.91 | 109.87 | 209,343 | -3.24(-2.87%) |
Feb 21, 2020 | 112.83 | 113.29 | 112.21 | 113.11 | 129,914 | -0.25(-0.22%) |
Feb 20, 2020 | 113.66 | 114.29 | 111.83 | 113.36 | 169,512 | -0.51(-0.45%) |
Feb 19, 2020 | 114.22 | 114.70 | 113.85 | 113.88 | 96,534 | -0.01(-0.01%) |
Feb 18, 2020 | 115.00 | 115.00 | 113.67 | 113.89 | 149,151 | -1.17(-1.02%) |
Feb 14, 2020 | 115.51 | 115.51 | 114.87 | 115.06 | 137,641 | -0.45(-0.39%) |
Feb 13, 2020 | 115.16 | 115.97 | 115.12 | 115.51 | 95,361 | -0.14(-0.13%) |
Feb 12, 2020 | 115.43 | 115.70 | 114.55 | 115.65 | 93,066 | +0.67(+0.58%) |
Feb 11, 2020 | 114.86 | 115.52 | 114.58 | 114.98 | 157,281 | +0.57(+0.50%) |
Feb 10, 2020 | 113.59 | 114.41 | 113.57 | 114.41 | 137,259 | +0.69(+0.61%) |
Feb 07, 2020 | 113.37 | 114.02 | 113.19 | 113.72 | 270,852 | +0.05(+0.04%) |
Feb 06, 2020 | 113.47 | 114.02 | 112.85 | 113.67 | 176,163 | +0.68(+0.60%) |
Feb 05, 2020 | 113.02 | 113.07 | 111.84 | 112.99 | 147,725 | +0.99(+0.88%) |
Feb 04, 2020 | 111.02 | 112.06 | 110.83 | 112.00 | 129,699 | +2.59(+2.37%) |