Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 85.38 | 86.41 | 82.03 | 82.26 | 3,873,429 | -2.51(-2.96%) |
Apr 29, 2020 | 84.83 | 85.63 | 83.93 | 84.77 | 3,262,288 | +0.45(+0.54%) |
Apr 28, 2020 | 86.14 | 86.18 | 84.17 | 84.32 | 2,346,496 | -1.55(-1.80%) |
Apr 27, 2020 | 87.10 | 87.10 | 85.68 | 85.87 | 2,502,118 | -0.23(-0.27%) |
Apr 24, 2020 | 85.49 | 86.15 | 83.96 | 86.10 | 2,492,241 | +1.48(+1.75%) |
Apr 23, 2020 | 84.20 | 85.61 | 83.42 | 84.62 | 3,396,740 | +0.72(+0.86%) |
Apr 22, 2020 | 84.77 | 84.77 | 83.38 | 83.89 | 4,275,819 | +0.41(+0.49%) |
Apr 21, 2020 | 86.01 | 86.03 | 83.30 | 83.49 | 2,906,445 | -3.74(-4.29%) |
Apr 20, 2020 | 86.08 | 88.20 | 85.51 | 87.23 | 4,535,855 | +1.10(+1.28%) |
Apr 17, 2020 | 85.09 | 86.17 | 84.39 | 86.13 | 2,702,257 | +2.24(+2.67%) |
Apr 16, 2020 | 81.29 | 84.19 | 80.22 | 83.88 | 5,015,148 | +3.37(+4.19%) |
Apr 15, 2020 | 80.98 | 81.85 | 80.17 | 80.51 | 2,222,364 | -1.26(-1.54%) |
Apr 14, 2020 | 81.36 | 82.08 | 80.64 | 81.77 | 4,083,996 | +2.08(+2.62%) |
Apr 13, 2020 | 79.33 | 80.24 | 78.36 | 79.69 | 2,696,227 | -0.82(-1.02%) |
Apr 09, 2020 | 78.23 | 81.36 | 77.37 | 80.51 | 4,199,350 | +2.23(+2.85%) |
Apr 08, 2020 | 77.00 | 78.93 | 76.12 | 78.28 | 3,185,318 | +1.83(+2.39%) |
Apr 07, 2020 | 80.37 | 80.61 | 76.43 | 76.45 | 3,014,245 | -2.24(-2.85%) |
Apr 06, 2020 | 77.87 | 79.16 | 76.71 | 78.70 | 3,101,732 | +3.25(+4.31%) |
Apr 03, 2020 | 75.45 | 76.62 | 74.31 | 75.44 | 3,530,234 | -0.74(-0.97%) |
Apr 02, 2020 | 72.60 | 76.32 | 72.26 | 76.18 | 3,411,562 | +3.30(+4.53%) |
Apr 01, 2020 | 72.99 | 74.92 | 72.11 | 72.89 | 3,256,881 | -2.34(-3.12%) |
Mar 31, 2020 | 75.67 | 78.16 | 74.83 | 75.23 | 2,986,957 | -0.93(-1.22%) |
Mar 30, 2020 | 74.93 | 76.89 | 74.41 | 76.16 | 2,559,065 | +2.22(+3.01%) |
Mar 27, 2020 | 72.27 | 74.75 | 70.76 | 73.93 | 4,798,425 | -0.35(-0.47%) |
Mar 26, 2020 | 68.97 | 74.81 | 68.48 | 74.29 | 4,819,488 | +6.12(+8.97%) |
Mar 25, 2020 | 67.44 | 69.36 | 66.91 | 68.17 | 6,468,624 | -0.32(-0.46%) |
Mar 24, 2020 | 67.71 | 70.17 | 66.81 | 68.48 | 5,056,672 | +1.95(+2.92%) |
Mar 23, 2020 | 69.36 | 69.58 | 64.57 | 66.54 | 5,033,493 | -3.65(-5.20%) |
Mar 20, 2020 | 71.21 | 72.96 | 68.61 | 70.19 | 6,580,432 | -2.24(-3.10%) |
Mar 19, 2020 | 78.93 | 78.95 | 71.50 | 72.43 | 7,006,440 | -5.95(-7.59%) |
Mar 18, 2020 | 70.61 | 78.96 | 70.37 | 78.38 | 8,120,319 | +3.78(+5.07%) |
Mar 17, 2020 | 67.98 | 75.31 | 67.53 | 74.60 | 6,390,839 | +8.28(+12.49%) |
Mar 16, 2020 | 67.33 | 71.48 | 64.03 | 66.32 | 4,696,672 | -8.73(-11.63%) |
Mar 13, 2020 | 72.78 | 75.35 | 68.19 | 75.05 | 6,231,520 | +5.11(+7.31%) |
Mar 12, 2020 | 67.73 | 71.59 | 66.05 | 69.93 | 7,535,659 | -2.32(-3.21%) |
Mar 11, 2020 | 74.98 | 75.89 | 70.77 | 72.25 | 3,977,376 | -4.64(-6.04%) |
Mar 10, 2020 | 74.60 | 77.19 | 72.95 | 76.89 | 3,766,987 | +4.24(+5.84%) |
Mar 09, 2020 | 74.67 | 75.73 | 72.37 | 72.65 | 4,434,567 | -6.47(-8.18%) |
Mar 06, 2020 | 78.58 | 79.86 | 76.86 | 79.11 | 3,715,536 | -2.10(-2.59%) |
Mar 05, 2020 | 82.68 | 83.34 | 80.08 | 81.22 | 4,124,602 | -3.16(-3.74%) |
Mar 04, 2020 | 80.85 | 84.45 | 80.70 | 84.38 | 4,686,613 | +4.77(+5.99%) |
Mar 03, 2020 | 80.54 | 82.45 | 78.35 | 79.60 | 3,497,468 | -1.18(-1.46%) |
Mar 02, 2020 | 77.25 | 80.83 | 76.81 | 80.78 | 3,636,080 | +3.44(+4.44%) |
Feb 28, 2020 | 75.80 | 77.45 | 74.67 | 77.34 | 5,028,730 | -0.74(-0.95%) |
Feb 27, 2020 | 78.99 | 80.63 | 78.05 | 78.08 | 3,242,243 | -2.35(-2.93%) |
Feb 26, 2020 | 81.14 | 81.98 | 80.30 | 80.44 | 3,383,168 | +0.04(+0.05%) |
Feb 25, 2020 | 83.02 | 83.40 | 79.67 | 80.40 | 2,835,105 | -2.35(-2.84%) |
Feb 24, 2020 | 83.89 | 84.41 | 82.43 | 82.75 | 2,575,740 | -2.90(-3.39%) |
Feb 21, 2020 | 85.65 | 86.10 | 85.25 | 85.65 | 1,654,741 | -0.36(-0.42%) |
Feb 20, 2020 | 86.05 | 86.42 | 85.41 | 86.01 | 1,923,941 | -0.09(-0.11%) |
Feb 19, 2020 | 85.36 | 86.48 | 85.23 | 86.10 | 1,746,935 | +0.87(+1.02%) |
Feb 18, 2020 | 85.58 | 85.63 | 84.14 | 85.23 | 1,969,822 | -0.85(-0.99%) |
Feb 14, 2020 | 85.86 | 86.35 | 84.94 | 86.08 | 1,882,708 | +0.53(+0.62%) |
Feb 13, 2020 | 84.44 | 85.85 | 84.10 | 85.56 | 2,322,172 | +1.05(+1.25%) |
Feb 12, 2020 | 84.90 | 85.21 | 84.21 | 84.50 | 1,721,310 | -0.39(-0.46%) |
Feb 11, 2020 | 84.87 | 85.31 | 84.50 | 84.89 | 1,846,372 | +0.53(+0.62%) |
Feb 10, 2020 | 83.83 | 84.47 | 83.41 | 84.37 | 2,810,574 | +0.03(+0.03%) |
Feb 07, 2020 | 85.69 | 85.92 | 84.27 | 84.34 | 2,494,987 | -1.89(-2.20%) |
Feb 06, 2020 | 86.79 | 87.80 | 85.72 | 86.23 | 4,207,019 | +1.84(+2.18%) |
Feb 05, 2020 | 84.41 | 84.71 | 83.60 | 84.39 | 3,446,015 | +0.41(+0.48%) |
Feb 04, 2020 | 83.79 | 84.68 | 83.25 | 83.99 | 2,394,694 | +1.09(+1.32%) |