Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 79.27 | 80.40 | 78.01 | 79.75 | 1,739,508 | -0.88(-1.09%) |
Apr 29, 2020 | 82.88 | 84.47 | 80.45 | 80.63 | 1,853,837 | +0.97(+1.22%) |
Apr 28, 2020 | 79.60 | 81.13 | 78.87 | 79.66 | 1,521,668 | +2.40(+3.11%) |
Apr 27, 2020 | 74.93 | 77.43 | 74.54 | 77.25 | 1,678,515 | +3.10(+4.18%) |
Apr 24, 2020 | 73.30 | 74.48 | 72.36 | 74.15 | 1,335,580 | +1.18(+1.62%) |
Apr 23, 2020 | 74.64 | 74.94 | 72.46 | 72.97 | 1,438,142 | -1.44(-1.93%) |
Apr 22, 2020 | 74.07 | 75.41 | 73.13 | 74.41 | 1,472,543 | +1.84(+2.53%) |
Apr 21, 2020 | 72.29 | 73.58 | 71.11 | 72.57 | 2,102,041 | -2.47(-3.29%) |
Apr 20, 2020 | 77.15 | 77.75 | 74.96 | 75.04 | 1,356,960 | -3.33(-4.25%) |
Apr 17, 2020 | 79.63 | 80.72 | 77.84 | 78.37 | 2,053,820 | +1.17(+1.52%) |
Apr 16, 2020 | 81.92 | 81.92 | 76.57 | 77.20 | 1,400,673 | -4.60(-5.63%) |
Apr 15, 2020 | 83.78 | 84.92 | 80.96 | 81.80 | 1,330,101 | -4.92(-5.68%) |
Apr 14, 2020 | 84.40 | 87.05 | 84.40 | 86.72 | 1,119,598 | +4.20(+5.09%) |
Apr 13, 2020 | 86.03 | 87.26 | 80.97 | 82.52 | 1,398,751 | -4.46(-5.13%) |
Apr 09, 2020 | 83.92 | 87.93 | 83.85 | 86.99 | 2,362,125 | +5.00(+6.10%) |
Apr 08, 2020 | 77.16 | 82.69 | 75.80 | 81.99 | 1,550,180 | +5.95(+7.82%) |
Apr 07, 2020 | 79.19 | 80.95 | 75.92 | 76.04 | 2,563,391 | +1.59(+2.14%) |
Apr 06, 2020 | 72.22 | 75.45 | 70.70 | 74.45 | 2,193,904 | +6.30(+9.25%) |
Apr 03, 2020 | 67.22 | 69.94 | 66.25 | 68.14 | 2,260,860 | +0.29(+0.42%) |
Apr 02, 2020 | 68.78 | 71.78 | 65.58 | 67.86 | 2,317,739 | -2.10(-3.00%) |
Apr 01, 2020 | 71.84 | 72.84 | 67.77 | 69.96 | 1,981,805 | -5.73(-7.57%) |
Mar 31, 2020 | 75.53 | 77.03 | 73.08 | 75.69 | 1,860,837 | -0.60(-0.79%) |
Mar 30, 2020 | 77.07 | 78.84 | 73.03 | 76.28 | 1,981,090 | +0.10(+0.13%) |
Mar 27, 2020 | 72.65 | 78.67 | 70.66 | 76.19 | 2,080,056 | +0.75(+0.99%) |
Mar 26, 2020 | 74.68 | 75.86 | 72.47 | 75.44 | 2,092,120 | +1.66(+2.25%) |
Mar 25, 2020 | 71.45 | 79.39 | 70.36 | 73.78 | 2,511,372 | +2.66(+3.73%) |
Mar 24, 2020 | 65.78 | 71.74 | 63.56 | 71.13 | 2,336,753 | +7.84(+12.40%) |
Mar 23, 2020 | 66.59 | 68.16 | 62.70 | 63.28 | 3,294,669 | -3.30(-4.96%) |
Mar 20, 2020 | 70.52 | 77.83 | 65.48 | 66.59 | 2,985,056 | -2.90(-4.17%) |
Mar 19, 2020 | 70.01 | 72.13 | 67.17 | 69.49 | 1,870,753 | -2.14(-2.99%) |
Mar 18, 2020 | 78.82 | 81.02 | 69.45 | 71.63 | 1,844,842 | -14.32(-16.66%) |
Mar 17, 2020 | 80.64 | 88.84 | 76.53 | 85.95 | 1,999,123 | +7.24(+9.19%) |
Mar 16, 2020 | 86.51 | 89.87 | 78.52 | 78.71 | 1,991,446 | -16.35(-17.20%) |
Mar 13, 2020 | 95.89 | 96.02 | 90.70 | 95.06 | 2,042,990 | +4.20(+4.62%) |
Mar 12, 2020 | 91.51 | 95.37 | 87.79 | 90.86 | 2,303,421 | -7.63(-7.75%) |
Mar 11, 2020 | 102.90 | 103.28 | 97.58 | 98.49 | 1,618,113 | -7.29(-6.89%) |
Mar 10, 2020 | 102.84 | 105.87 | 99.99 | 105.78 | 1,956,158 | +6.02(+6.03%) |
Mar 09, 2020 | 100.87 | 103.35 | 98.48 | 99.77 | 2,087,733 | -7.89(-7.33%) |
Mar 06, 2020 | 108.12 | 108.95 | 104.12 | 107.66 | 1,282,933 | -3.37(-3.04%) |
Mar 05, 2020 | 110.39 | 111.92 | 108.88 | 111.03 | 1,055,473 | -1.13(-1.01%) |
Mar 04, 2020 | 109.44 | 112.37 | 108.88 | 112.16 | 1,027,729 | +4.24(+3.93%) |
Mar 03, 2020 | 109.16 | 111.59 | 107.08 | 107.92 | 1,414,196 | -1.33(-1.22%) |
Mar 02, 2020 | 105.27 | 109.26 | 104.29 | 109.25 | 1,634,876 | +4.55(+4.34%) |
Feb 28, 2020 | 102.14 | 104.71 | 99.96 | 104.70 | 2,657,980 | +0.56(+0.54%) |
Feb 27, 2020 | 109.21 | 109.86 | 104.14 | 104.14 | 1,460,560 | -5.81(-5.29%) |
Feb 26, 2020 | 111.44 | 111.90 | 109.94 | 109.96 | 1,515,465 | -1.09(-0.98%) |
Feb 25, 2020 | 117.31 | 117.34 | 110.81 | 111.05 | 1,311,124 | -6.17(-5.27%) |
Feb 24, 2020 | 117.07 | 118.03 | 116.68 | 117.22 | 976,314 | -1.16(-0.98%) |
Feb 21, 2020 | 118.94 | 119.33 | 117.97 | 118.38 | 999,451 | -0.93(-0.78%) |
Feb 20, 2020 | 117.72 | 119.38 | 117.50 | 119.31 | 649,263 | +1.64(+1.39%) |
Feb 19, 2020 | 120.01 | 120.05 | 117.65 | 117.67 | 837,768 | -2.12(-1.77%) |
Feb 18, 2020 | 119.78 | 119.78 | 118.56 | 119.78 | 646,439 | +0.23(+0.19%) |
Feb 14, 2020 | 118.38 | 119.60 | 118.04 | 119.56 | 759,563 | +1.34(+1.13%) |
Feb 13, 2020 | 117.52 | 118.59 | 117.52 | 118.22 | 606,515 | +0.45(+0.39%) |
Feb 12, 2020 | 117.28 | 118.33 | 116.79 | 117.76 | 694,084 | +0.65(+0.56%) |
Feb 11, 2020 | 116.44 | 117.33 | 116.44 | 117.11 | 637,539 | +0.86(+0.74%) |
Feb 10, 2020 | 116.09 | 116.58 | 115.48 | 116.25 | 1,040,337 | +0.36(+0.31%) |
Feb 07, 2020 | 117.16 | 117.18 | 115.47 | 115.89 | 789,611 | -1.36(-1.16%) |
Feb 06, 2020 | 118.06 | 118.56 | 116.88 | 117.24 | 1,105,778 | -0.55(-0.47%) |
Feb 05, 2020 | 117.69 | 118.61 | 117.17 | 117.80 | 733,761 | +0.41(+0.35%) |
Feb 04, 2020 | 116.62 | 118.10 | 116.42 | 117.39 | 1,156,359 | +1.13(+0.97%) |