Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 83.16 | 83.77 | 83.13 | 83.76 | 3,919,067 | +0.15(+0.18%) |
Apr 29, 2020 | 83.16 | 83.82 | 82.86 | 83.61 | 5,029,090 | +1.32(+1.60%) |
Apr 28, 2020 | 81.91 | 82.43 | 81.44 | 82.30 | 5,031,732 | +0.80(+0.98%) |
Apr 27, 2020 | 81.64 | 81.75 | 81.32 | 81.50 | 4,406,466 | -0.14(-0.17%) |
Apr 24, 2020 | 82.23 | 82.25 | 81.29 | 81.64 | 2,771,291 | -0.36(-0.44%) |
Apr 23, 2020 | 82.14 | 82.41 | 81.80 | 82.00 | 2,883,232 | +0.39(+0.48%) |
Apr 22, 2020 | 81.72 | 81.77 | 81.26 | 81.61 | 3,285,185 | +0.07(+0.08%) |
Apr 21, 2020 | 81.60 | 81.86 | 80.93 | 81.54 | 5,912,423 | -1.16(-1.40%) |
Apr 20, 2020 | 82.72 | 83.07 | 82.54 | 82.70 | 4,611,680 | -0.53(-0.63%) |
Apr 17, 2020 | 82.83 | 83.41 | 82.83 | 83.22 | 4,024,359 | +0.58(+0.71%) |
Apr 16, 2020 | 83.15 | 83.23 | 82.33 | 82.64 | 3,862,773 | -0.54(-0.65%) |
Apr 15, 2020 | 83.35 | 83.47 | 82.85 | 83.18 | 6,352,229 | -1.68(-1.98%) |
Apr 14, 2020 | 84.66 | 85.21 | 84.34 | 84.86 | 7,469,193 | +0.56(+0.66%) |
Apr 13, 2020 | 84.16 | 84.63 | 83.89 | 84.31 | 5,657,488 | -0.17(-0.20%) |
Apr 09, 2020 | 82.79 | 85.31 | 82.78 | 84.47 | 8,916,173 | +2.37(+2.88%) |
Apr 08, 2020 | 81.78 | 82.22 | 81.46 | 82.11 | 4,780,971 | +0.35(+0.43%) |
Apr 07, 2020 | 82.32 | 82.76 | 81.25 | 81.76 | 7,773,787 | +0.47(+0.57%) |
Apr 06, 2020 | 80.84 | 81.43 | 80.55 | 81.29 | 5,990,985 | +1.61(+2.02%) |
Apr 03, 2020 | 80.29 | 80.43 | 79.36 | 79.68 | 7,952,375 | -0.14(-0.18%) |
Apr 02, 2020 | 79.19 | 80.26 | 78.98 | 79.82 | 12,060,787 | +1.60(+2.05%) |
Apr 01, 2020 | 79.28 | 80.21 | 78.17 | 78.22 | 7,920,371 | -2.02(-2.51%) |
Mar 31, 2020 | 81.25 | 81.84 | 80.24 | 80.24 | 3,389,853 | -0.61(-0.76%) |
Mar 30, 2020 | 79.89 | 81.19 | 79.72 | 80.85 | 4,193,073 | -0.11(-0.13%) |
Mar 27, 2020 | 81.33 | 81.83 | 80.91 | 80.96 | 5,179,369 | -1.70(-2.06%) |
Mar 26, 2020 | 82.14 | 82.92 | 81.92 | 82.66 | 4,253,241 | +1.34(+1.65%) |
Mar 25, 2020 | 79.93 | 82.23 | 79.55 | 81.32 | 6,761,265 | +3.14(+4.01%) |
Mar 24, 2020 | 76.96 | 78.26 | 76.96 | 78.18 | 5,328,075 | +2.37(+3.12%) |
Mar 23, 2020 | 75.04 | 77.07 | 74.70 | 75.82 | 6,930,845 | +0.22(+0.29%) |
Mar 20, 2020 | 75.59 | 78.14 | 73.57 | 75.60 | 11,173,008 | +2.58(+3.53%) |
Mar 19, 2020 | 71.26 | 73.62 | 70.63 | 73.02 | 13,640,871 | +1.81(+2.54%) |
Mar 18, 2020 | 75.86 | 76.62 | 70.55 | 71.21 | 9,554,469 | -7.23(-9.22%) |
Mar 17, 2020 | 77.92 | 80.09 | 77.62 | 78.44 | 9,583,631 | -0.74(-0.93%) |
Mar 16, 2020 | 78.38 | 82.37 | 77.59 | 79.18 | 9,316,635 | -3.87(-4.66%) |
Mar 13, 2020 | 83.02 | 84.45 | 81.28 | 83.04 | 11,064,688 | +2.29(+2.84%) |
Mar 12, 2020 | 80.63 | 84.87 | 79.85 | 80.75 | 13,379,061 | -4.18(-4.92%) |
Mar 11, 2020 | 88.52 | 88.96 | 84.69 | 84.94 | 15,494,097 | -6.03(-6.62%) |
Mar 10, 2020 | 90.75 | 91.29 | 88.69 | 90.96 | 13,722,734 | +3.02(+3.44%) |
Mar 09, 2020 | 91.67 | 91.67 | 87.94 | 87.94 | 11,563,791 | -7.75(-8.10%) |
Mar 06, 2020 | 95.51 | 95.76 | 94.90 | 95.69 | 8,675,860 | -0.40(-0.41%) |
Mar 05, 2020 | 96.22 | 96.46 | 95.83 | 96.09 | 5,596,702 | -0.85(-0.88%) |
Mar 04, 2020 | 96.81 | 97.17 | 96.48 | 96.95 | 6,178,705 | +0.71(+0.74%) |
Mar 03, 2020 | 95.94 | 96.68 | 95.57 | 96.23 | 9,904,140 | +1.10(+1.16%) |
Mar 02, 2020 | 94.69 | 95.39 | 94.66 | 95.13 | 11,944,425 | +0.76(+0.81%) |
Feb 28, 2020 | 93.91 | 94.54 | 93.43 | 94.37 | 9,763,612 | -0.13(-0.14%) |
Feb 27, 2020 | 94.66 | 95.23 | 94.16 | 94.50 | 13,709,012 | -1.19(-1.24%) |
Feb 26, 2020 | 95.53 | 95.99 | 95.53 | 95.69 | 4,526,753 | -0.05(-0.05%) |
Feb 25, 2020 | 96.27 | 96.37 | 95.73 | 95.74 | 6,424,687 | -0.60(-0.62%) |
Feb 24, 2020 | 96.54 | 96.64 | 96.29 | 96.34 | 7,110,239 | -0.42(-0.44%) |
Feb 21, 2020 | 96.75 | 96.91 | 96.70 | 96.76 | 3,097,770 | +0.22(+0.22%) |
Feb 20, 2020 | 96.52 | 96.56 | 96.44 | 96.54 | 1,848,924 | +0.06(+0.06%) |
Feb 19, 2020 | 96.39 | 96.48 | 96.28 | 96.48 | 1,639,207 | +0.19(+0.20%) |
Feb 18, 2020 | 96.27 | 96.34 | 96.22 | 96.29 | 1,707,898 | +0.08(+0.09%) |
Feb 14, 2020 | 96.12 | 96.23 | 96.10 | 96.21 | 2,615,618 | +0.38(+0.40%) |
Feb 13, 2020 | 95.80 | 95.92 | 95.71 | 95.83 | 2,498,934 | +0.02(+0.03%) |
Feb 12, 2020 | 95.78 | 95.83 | 95.72 | 95.81 | 3,053,762 | +0.14(+0.15%) |
Feb 11, 2020 | 95.86 | 95.91 | 95.58 | 95.67 | 2,722,325 | -0.04(-0.04%) |
Feb 10, 2020 | 95.67 | 95.81 | 95.51 | 95.71 | 3,080,033 | +0.02(+0.02%) |
Feb 07, 2020 | 95.77 | 95.85 | 95.67 | 95.69 | 1,797,519 | -0.02(-0.03%) |
Feb 06, 2020 | 95.67 | 95.72 | 95.50 | 95.72 | 1,885,860 | +0.26(+0.27%) |
Feb 05, 2020 | 95.54 | 95.57 | 95.45 | 95.46 | 2,277,930 | +0.03(+0.03%) |
Feb 04, 2020 | 95.50 | 95.54 | 95.30 | 95.43 | 4,768,305 | -0.12(-0.12%) |