Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 76.83 | 77.42 | 75.62 | 76.60 | 1,173,364 | -1.13(-1.45%) |
Apr 29, 2020 | 81.64 | 82.35 | 77.51 | 77.73 | 1,355,767 | -2.72(-3.38%) |
Apr 28, 2020 | 80.83 | 81.96 | 79.83 | 80.45 | 1,508,793 | +0.88(+1.10%) |
Apr 27, 2020 | 77.55 | 79.61 | 76.56 | 79.57 | 1,052,243 | +2.40(+3.12%) |
Apr 24, 2020 | 77.05 | 77.79 | 76.40 | 77.17 | 1,481,215 | +0.84(+1.10%) |
Apr 23, 2020 | 79.15 | 79.51 | 76.17 | 76.33 | 1,395,167 | -3.11(-3.91%) |
Apr 22, 2020 | 78.06 | 79.58 | 77.70 | 79.43 | 914,333 | +2.33(+3.02%) |
Apr 21, 2020 | 76.46 | 77.59 | 75.22 | 77.11 | 1,101,063 | -0.47(-0.60%) |
Apr 20, 2020 | 80.35 | 81.02 | 77.52 | 77.58 | 1,266,086 | -3.25(-4.02%) |
Apr 17, 2020 | 79.28 | 81.51 | 79.28 | 80.82 | 1,273,990 | +1.49(+1.88%) |
Apr 16, 2020 | 81.00 | 82.04 | 79.24 | 79.33 | 1,380,640 | -1.41(-1.74%) |
Apr 15, 2020 | 82.92 | 83.56 | 79.76 | 80.74 | 1,678,199 | -2.27(-2.74%) |
Apr 14, 2020 | 84.50 | 86.34 | 82.68 | 83.01 | 1,935,119 | -0.72(-0.86%) |
Apr 13, 2020 | 88.54 | 88.84 | 83.15 | 83.73 | 1,512,447 | -5.61(-6.28%) |
Apr 09, 2020 | 85.69 | 91.17 | 85.41 | 89.34 | 1,912,021 | +4.10(+4.81%) |
Apr 08, 2020 | 84.11 | 85.71 | 83.05 | 85.24 | 2,060,661 | +0.62(+0.74%) |
Apr 07, 2020 | 87.68 | 88.91 | 84.39 | 84.62 | 1,620,473 | -2.09(-2.41%) |
Apr 06, 2020 | 84.99 | 87.07 | 84.23 | 86.71 | 1,668,698 | +3.26(+3.90%) |
Apr 03, 2020 | 82.68 | 84.70 | 81.92 | 83.45 | 1,996,570 | +0.15(+0.18%) |
Apr 02, 2020 | 80.45 | 84.17 | 79.12 | 83.31 | 2,574,318 | +1.70(+2.09%) |
Apr 01, 2020 | 80.35 | 83.94 | 79.70 | 81.61 | 2,669,960 | -1.53(-1.84%) |
Mar 31, 2020 | 83.06 | 84.23 | 81.26 | 83.13 | 3,105,077 | -0.86(-1.02%) |
Mar 30, 2020 | 83.95 | 85.78 | 81.28 | 83.99 | 2,813,403 | +0.63(+0.76%) |
Mar 27, 2020 | 76.31 | 84.35 | 76.07 | 83.36 | 2,037,692 | +5.37(+6.89%) |
Mar 26, 2020 | 72.00 | 78.38 | 71.34 | 77.98 | 1,692,819 | +5.89(+8.18%) |
Mar 25, 2020 | 67.31 | 75.68 | 66.98 | 72.09 | 1,218,369 | +4.10(+6.03%) |
Mar 24, 2020 | 66.40 | 69.00 | 65.00 | 67.99 | 2,240,643 | +3.22(+4.97%) |
Mar 23, 2020 | 69.21 | 69.65 | 63.11 | 64.77 | 1,961,593 | -4.44(-6.41%) |
Mar 20, 2020 | 75.29 | 75.29 | 67.45 | 69.21 | 2,347,090 | -6.06(-8.05%) |
Mar 19, 2020 | 77.49 | 78.75 | 73.18 | 75.27 | 2,646,118 | -2.84(-3.63%) |
Mar 18, 2020 | 70.87 | 80.22 | 69.97 | 78.11 | 3,333,295 | +3.25(+4.34%) |
Mar 17, 2020 | 71.91 | 76.61 | 71.15 | 74.86 | 2,224,629 | +3.98(+5.62%) |
Mar 16, 2020 | 77.90 | 80.30 | 70.66 | 70.87 | 2,332,751 | -12.97(-15.47%) |
Mar 13, 2020 | 86.00 | 87.05 | 80.58 | 83.84 | 2,338,796 | +1.04(+1.26%) |
Mar 12, 2020 | 85.83 | 88.49 | 82.48 | 82.80 | 2,451,938 | -6.98(-7.78%) |
Mar 11, 2020 | 90.55 | 91.09 | 89.03 | 89.79 | 1,594,240 | -2.73(-2.96%) |
Mar 10, 2020 | 92.47 | 93.16 | 87.11 | 92.52 | 1,857,080 | +1.44(+1.59%) |
Mar 09, 2020 | 90.84 | 93.11 | 89.49 | 91.08 | 1,605,688 | -3.54(-3.74%) |
Mar 06, 2020 | 93.30 | 94.95 | 91.57 | 94.62 | 1,130,317 | -0.46(-0.49%) |
Mar 05, 2020 | 93.54 | 95.35 | 92.73 | 95.08 | 1,139,081 | +0.66(+0.70%) |
Mar 04, 2020 | 92.25 | 96.70 | 91.70 | 94.42 | 1,694,852 | +3.56(+3.92%) |
Mar 03, 2020 | 90.64 | 92.36 | 89.48 | 90.86 | 1,409,056 | +0.22(+0.24%) |
Mar 02, 2020 | 87.00 | 91.06 | 86.96 | 90.65 | 1,496,762 | +4.33(+5.02%) |
Feb 28, 2020 | 86.18 | 87.32 | 83.49 | 86.31 | 2,514,233 | -0.28(-0.33%) |
Feb 27, 2020 | 92.05 | 92.74 | 86.58 | 86.60 | 1,721,945 | -5.99(-6.47%) |
Feb 26, 2020 | 91.74 | 94.40 | 91.11 | 92.59 | 1,600,235 | +0.57(+0.62%) |
Feb 25, 2020 | 93.80 | 93.80 | 90.91 | 92.02 | 1,323,582 | -1.56(-1.66%) |
Feb 24, 2020 | 93.67 | 95.72 | 93.14 | 93.58 | 1,296,006 | -0.34(-0.36%) |
Feb 21, 2020 | 92.13 | 94.43 | 92.09 | 93.91 | 1,080,668 | +1.63(+1.76%) |
Feb 20, 2020 | 92.40 | 92.98 | 90.49 | 92.29 | 1,493,202 | -0.15(-0.16%) |
Feb 19, 2020 | 94.78 | 96.91 | 91.56 | 92.44 | 2,365,385 | -6.81(-6.86%) |
Feb 18, 2020 | 99.44 | 99.60 | 98.71 | 99.25 | 996,677 | -0.03(-0.03%) |
Feb 14, 2020 | 97.50 | 99.29 | 97.32 | 99.27 | 773,699 | +2.06(+2.11%) |
Feb 13, 2020 | 96.60 | 97.44 | 96.47 | 97.22 | 693,065 | +0.76(+0.78%) |
Feb 12, 2020 | 95.75 | 96.98 | 95.61 | 96.46 | 721,167 | +0.52(+0.55%) |
Feb 11, 2020 | 95.66 | 96.36 | 95.54 | 95.94 | 522,593 | +0.26(+0.27%) |
Feb 10, 2020 | 95.37 | 95.68 | 94.92 | 95.68 | 481,046 | +0.89(+0.94%) |
Feb 07, 2020 | 94.97 | 95.52 | 94.67 | 94.78 | 450,917 | +0.16(+0.17%) |
Feb 06, 2020 | 94.14 | 95.12 | 94.14 | 94.62 | 496,032 | +0.47(+0.50%) |
Feb 05, 2020 | 94.47 | 94.87 | 93.90 | 94.15 | 933,709 | -0.64(-0.67%) |
Feb 04, 2020 | 94.10 | 95.11 | 94.10 | 94.78 | 595,084 | +0.54(+0.57%) |