Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 90.29 | 90.67 | 87.64 | 90.03 | 317,690 | -0.83(-0.91%) |
Apr 29, 2020 | 90.31 | 92.43 | 89.92 | 90.86 | 145,171 | +1.92(+2.16%) |
Apr 28, 2020 | 89.36 | 89.90 | 88.37 | 88.94 | 68,140 | +1.24(+1.41%) |
Apr 27, 2020 | 86.22 | 88.31 | 85.87 | 87.70 | 123,757 | +2.37(+2.78%) |
Apr 24, 2020 | 87.13 | 87.13 | 83.91 | 85.33 | 88,820 | -1.78(-2.04%) |
Apr 23, 2020 | 89.75 | 89.75 | 86.25 | 87.11 | 113,242 | -0.70(-0.80%) |
Apr 22, 2020 | 87.01 | 87.81 | 85.80 | 87.81 | 262,616 | +2.03(+2.37%) |
Apr 21, 2020 | 88.59 | 88.71 | 84.46 | 85.78 | 79,672 | -3.27(-3.67%) |
Apr 20, 2020 | 90.73 | 90.73 | 88.15 | 89.05 | 55,260 | -2.61(-2.85%) |
Apr 17, 2020 | 88.89 | 91.95 | 88.64 | 91.66 | 175,093 | +5.38(+6.24%) |
Apr 16, 2020 | 86.98 | 86.98 | 84.01 | 86.28 | 125,153 | +1.18(+1.39%) |
Apr 15, 2020 | 85.12 | 86.07 | 84.38 | 85.09 | 63,019 | -1.59(-1.83%) |
Apr 14, 2020 | 86.46 | 87.79 | 85.85 | 86.68 | 183,724 | +1.44(+1.69%) |
Apr 13, 2020 | 86.52 | 86.52 | 83.11 | 85.24 | 77,659 | -0.08(-0.10%) |
Apr 09, 2020 | 87.08 | 87.26 | 83.51 | 85.32 | 142,865 | +2.92(+3.54%) |
Apr 08, 2020 | 88.49 | 88.49 | 80.83 | 82.40 | 91,462 | +1.65(+2.05%) |
Apr 07, 2020 | 82.82 | 85.90 | 79.92 | 80.75 | 73,668 | +1.17(+1.48%) |
Apr 06, 2020 | 75.58 | 82.67 | 75.58 | 79.58 | 64,616 | +4.33(+5.75%) |
Apr 03, 2020 | 79.78 | 80.36 | 74.11 | 75.25 | 65,230 | -5.49(-6.80%) |
Apr 02, 2020 | 80.89 | 84.24 | 79.82 | 80.74 | 74,616 | +0.09(+0.11%) |
Apr 01, 2020 | 81.56 | 83.20 | 80.37 | 80.65 | 91,294 | -4.35(-5.12%) |
Mar 31, 2020 | 86.46 | 87.83 | 84.33 | 85.00 | 265,636 | -1.77(-2.04%) |
Mar 30, 2020 | 90.69 | 90.69 | 85.59 | 86.77 | 128,951 | -1.81(-2.05%) |
Mar 27, 2020 | 90.29 | 92.23 | 86.93 | 88.59 | 81,178 | -4.85(-5.19%) |
Mar 26, 2020 | 92.37 | 94.79 | 89.42 | 93.44 | 78,137 | +2.26(+2.48%) |
Mar 25, 2020 | 86.68 | 93.28 | 85.97 | 91.18 | 100,857 | +4.71(+5.45%) |
Mar 24, 2020 | 78.45 | 86.66 | 78.40 | 86.47 | 150,999 | +10.64(+14.03%) |
Mar 23, 2020 | 75.78 | 78.39 | 74.66 | 75.83 | 131,148 | -0.88(-1.15%) |
Mar 20, 2020 | 81.74 | 83.31 | 74.40 | 76.71 | 120,937 | -3.95(-4.90%) |
Mar 19, 2020 | 88.84 | 88.84 | 80.59 | 80.67 | 75,062 | -9.24(-10.27%) |
Mar 18, 2020 | 98.42 | 98.42 | 88.41 | 89.91 | 74,441 | -12.70(-12.38%) |
Mar 17, 2020 | 105.82 | 105.82 | 97.22 | 102.61 | 108,303 | -1.74(-1.67%) |
Mar 16, 2020 | 107.13 | 111.71 | 103.77 | 104.35 | 121,157 | -17.46(-14.34%) |
Mar 13, 2020 | 123.65 | 124.52 | 117.57 | 121.82 | 98,012 | +2.49(+2.09%) |
Mar 12, 2020 | 125.55 | 126.41 | 106.83 | 119.32 | 121,778 | -9.65(-7.48%) |
Mar 11, 2020 | 133.00 | 133.00 | 126.93 | 128.98 | 49,255 | -6.76(-4.98%) |
Mar 10, 2020 | 136.16 | 136.50 | 128.37 | 135.74 | 105,771 | +4.51(+3.43%) |
Mar 09, 2020 | 127.44 | 135.41 | 126.06 | 131.23 | 114,607 | -8.43(-6.04%) |
Mar 06, 2020 | 138.15 | 141.49 | 137.06 | 139.67 | 121,048 | -1.71(-1.21%) |
Mar 05, 2020 | 148.99 | 150.66 | 140.55 | 141.37 | 77,556 | -10.47(-6.89%) |
Mar 04, 2020 | 149.88 | 152.15 | 147.71 | 151.84 | 96,988 | +3.53(+2.38%) |
Mar 03, 2020 | 148.86 | 150.52 | 147.18 | 148.31 | 55,634 | +1.10(+0.75%) |
Mar 02, 2020 | 150.33 | 150.33 | 144.86 | 147.21 | 99,676 | -3.59(-2.38%) |
Feb 28, 2020 | 144.22 | 150.94 | 140.77 | 150.79 | 121,934 | +1.58(+1.06%) |
Feb 27, 2020 | 154.84 | 157.14 | 139.66 | 149.21 | 146,963 | -9.24(-5.83%) |
Feb 26, 2020 | 155.88 | 161.80 | 155.88 | 158.45 | 158,163 | +2.50(+1.60%) |
Feb 25, 2020 | 167.17 | 167.17 | 155.22 | 155.95 | 60,315 | -12.16(-7.23%) |
Feb 24, 2020 | 174.18 | 174.18 | 165.91 | 168.11 | 38,570 | -10.74(-6.01%) |
Feb 21, 2020 | 176.34 | 181.47 | 175.52 | 178.85 | 35,661 | +1.64(+0.93%) |
Feb 20, 2020 | 178.37 | 179.13 | 176.54 | 177.21 | 22,984 | -2.74(-1.52%) |
Feb 19, 2020 | 176.98 | 180.14 | 176.98 | 179.95 | 27,204 | +3.20(+1.81%) |
Feb 18, 2020 | 178.36 | 180.28 | 176.15 | 176.75 | 27,198 | -3.08(-1.71%) |
Feb 14, 2020 | 178.33 | 180.52 | 178.32 | 179.83 | 17,387 | +1.90(+1.07%) |
Feb 13, 2020 | 180.77 | 180.77 | 174.91 | 177.93 | 29,751 | -4.05(-2.22%) |
Feb 12, 2020 | 183.98 | 184.59 | 181.84 | 181.98 | 40,495 | -2.23(-1.21%) |
Feb 11, 2020 | 178.94 | 185.37 | 177.75 | 184.21 | 21,904 | +6.37(+3.58%) |
Feb 10, 2020 | 177.59 | 178.45 | 175.37 | 177.84 | 31,071 | +0.96(+0.54%) |
Feb 07, 2020 | 177.42 | 179.61 | 173.91 | 176.89 | 21,374 | -2.67(-1.49%) |
Feb 06, 2020 | 180.90 | 181.71 | 178.90 | 179.56 | 38,724 | -1.54(-0.85%) |
Feb 05, 2020 | 180.13 | 183.09 | 179.83 | 181.10 | 26,608 | +3.39(+1.91%) |
Feb 04, 2020 | 179.57 | 181.19 | 175.84 | 177.72 | 66,973 | +0.82(+0.46%) |