Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 86.93 | 87.44 | 84.78 | 85.56 | 776,214 | -3.14(-3.54%) |
Apr 29, 2020 | 88.81 | 90.03 | 86.55 | 88.70 | 1,067,720 | +1.69(+1.94%) |
Apr 28, 2020 | 83.18 | 87.64 | 80.91 | 87.01 | 1,885,363 | +7.20(+9.02%) |
Apr 27, 2020 | 76.56 | 80.26 | 76.27 | 79.81 | 1,196,272 | +3.69(+4.85%) |
Apr 24, 2020 | 77.25 | 77.28 | 75.25 | 76.12 | 682,980 | -0.13(-0.17%) |
Apr 23, 2020 | 75.90 | 77.59 | 75.75 | 76.25 | 503,609 | +0.52(+0.69%) |
Apr 22, 2020 | 77.10 | 77.46 | 75.48 | 75.73 | 640,332 | -0.12(-0.15%) |
Apr 21, 2020 | 74.49 | 76.23 | 74.40 | 75.85 | 649,736 | -0.39(-0.51%) |
Apr 20, 2020 | 77.78 | 78.75 | 76.17 | 76.24 | 921,426 | -4.18(-5.20%) |
Apr 17, 2020 | 77.17 | 81.44 | 76.84 | 80.41 | 1,248,140 | +5.01(+6.64%) |
Apr 16, 2020 | 76.20 | 76.40 | 73.60 | 75.40 | 785,862 | -0.33(-0.43%) |
Apr 15, 2020 | 76.45 | 76.73 | 74.33 | 75.73 | 972,696 | -2.61(-3.33%) |
Apr 14, 2020 | 80.65 | 80.78 | 77.49 | 78.34 | 826,026 | -0.32(-0.41%) |
Apr 13, 2020 | 78.63 | 79.67 | 77.18 | 78.66 | 845,085 | -1.42(-1.77%) |
Apr 09, 2020 | 78.54 | 81.22 | 78.51 | 80.08 | 1,301,798 | +2.32(+2.98%) |
Apr 08, 2020 | 75.71 | 78.66 | 74.71 | 77.76 | 844,574 | +2.51(+3.34%) |
Apr 07, 2020 | 77.69 | 78.70 | 74.84 | 75.25 | 1,027,611 | -0.38(-0.50%) |
Apr 06, 2020 | 73.83 | 76.26 | 72.60 | 75.63 | 1,219,770 | +4.36(+6.11%) |
Apr 03, 2020 | 73.50 | 75.50 | 70.97 | 71.27 | 1,296,601 | -3.05(-4.11%) |
Apr 02, 2020 | 73.52 | 76.78 | 73.09 | 74.32 | 1,939,064 | +0.05(+0.07%) |
Apr 01, 2020 | 74.16 | 77.46 | 73.66 | 74.27 | 1,546,167 | -2.59(-3.37%) |
Mar 31, 2020 | 80.17 | 80.61 | 76.31 | 76.87 | 1,429,295 | -3.48(-4.33%) |
Mar 30, 2020 | 76.94 | 80.84 | 76.26 | 80.34 | 953,970 | +4.13(+5.42%) |
Mar 27, 2020 | 74.57 | 77.84 | 73.23 | 76.21 | 823,734 | -1.04(-1.35%) |
Mar 26, 2020 | 71.21 | 78.03 | 71.00 | 77.25 | 1,134,217 | +6.59(+9.32%) |
Mar 25, 2020 | 70.08 | 74.04 | 67.88 | 70.67 | 1,400,341 | +0.22(+0.31%) |
Mar 24, 2020 | 70.75 | 72.03 | 68.08 | 70.45 | 1,563,419 | +2.97(+4.41%) |
Mar 23, 2020 | 74.86 | 75.75 | 65.74 | 67.47 | 1,898,606 | -8.55(-11.25%) |
Mar 20, 2020 | 78.28 | 78.98 | 71.75 | 76.02 | 1,779,410 | -2.28(-2.92%) |
Mar 19, 2020 | 81.06 | 83.27 | 73.25 | 78.31 | 1,549,198 | -2.28(-2.82%) |
Mar 18, 2020 | 77.27 | 86.31 | 75.86 | 80.58 | 1,535,227 | -2.40(-2.89%) |
Mar 17, 2020 | 73.16 | 83.54 | 72.72 | 82.98 | 1,951,763 | +11.30(+15.77%) |
Mar 16, 2020 | 65.72 | 74.29 | 64.40 | 71.68 | 1,343,329 | -3.00(-4.02%) |
Mar 13, 2020 | 72.40 | 76.23 | 70.71 | 74.68 | 1,701,465 | +6.14(+8.96%) |
Mar 12, 2020 | 70.03 | 70.57 | 62.90 | 68.54 | 1,496,077 | -6.34(-8.47%) |
Mar 11, 2020 | 77.08 | 77.22 | 73.33 | 74.87 | 1,365,371 | -4.13(-5.23%) |
Mar 10, 2020 | 77.29 | 79.52 | 75.01 | 79.00 | 1,389,368 | +4.42(+5.93%) |
Mar 09, 2020 | 75.38 | 76.25 | 72.94 | 74.58 | 1,432,108 | -5.03(-6.32%) |
Mar 06, 2020 | 77.93 | 79.93 | 77.10 | 79.62 | 1,115,563 | -0.20(-0.25%) |
Mar 05, 2020 | 79.82 | 80.71 | 79.13 | 79.82 | 971,908 | -2.55(-3.10%) |
Mar 04, 2020 | 80.75 | 82.71 | 79.93 | 82.37 | 1,517,442 | +2.65(+3.32%) |
Mar 03, 2020 | 82.35 | 83.28 | 78.62 | 79.72 | 1,526,800 | -3.42(-4.11%) |
Mar 02, 2020 | 80.05 | 83.15 | 78.20 | 83.14 | 1,100,379 | +3.67(+4.61%) |
Feb 28, 2020 | 78.50 | 80.10 | 77.50 | 79.48 | 1,411,101 | -1.14(-1.41%) |
Feb 27, 2020 | 81.35 | 84.87 | 80.62 | 80.62 | 1,570,287 | -2.01(-2.43%) |
Feb 26, 2020 | 83.63 | 85.42 | 82.60 | 82.63 | 878,301 | -0.06(-0.07%) |
Feb 25, 2020 | 87.09 | 87.09 | 82.63 | 82.69 | 1,105,002 | -4.09(-4.71%) |
Feb 24, 2020 | 87.77 | 88.26 | 86.33 | 86.77 | 1,415,343 | -3.00(-3.34%) |
Feb 21, 2020 | 86.98 | 89.83 | 86.64 | 89.77 | 1,204,840 | +2.86(+3.29%) |
Feb 20, 2020 | 86.52 | 87.89 | 86.25 | 86.92 | 1,162,157 | +0.15(+0.17%) |
Feb 19, 2020 | 87.45 | 87.92 | 86.06 | 86.77 | 964,874 | -0.34(-0.39%) |
Feb 18, 2020 | 86.57 | 87.32 | 85.62 | 87.11 | 1,115,269 | +0.33(+0.38%) |
Feb 14, 2020 | 87.74 | 88.13 | 86.65 | 86.77 | 492,562 | -0.91(-1.04%) |
Feb 13, 2020 | 88.65 | 88.82 | 87.50 | 87.69 | 623,239 | -1.55(-1.74%) |
Feb 12, 2020 | 90.39 | 90.64 | 89.21 | 89.24 | 539,700 | -0.75(-0.83%) |
Feb 11, 2020 | 88.72 | 90.67 | 88.41 | 89.98 | 631,282 | +1.78(+2.02%) |
Feb 10, 2020 | 88.50 | 89.27 | 87.95 | 88.20 | 732,956 | -0.71(-0.80%) |
Feb 07, 2020 | 90.93 | 91.05 | 88.79 | 88.91 | 602,819 | -2.59(-2.83%) |
Feb 06, 2020 | 91.57 | 91.76 | 90.62 | 91.50 | 965,784 | +0.46(+0.50%) |
Feb 05, 2020 | 88.67 | 91.10 | 88.67 | 91.05 | 1,151,246 | +3.81(+4.36%) |
Feb 04, 2020 | 86.34 | 87.56 | 86.05 | 87.24 | 1,146,087 | +2.03(+2.39%) |