Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 74.50 | 75.62 | 74.09 | 74.62 | 2,547,301 | -1.11(-1.47%) |
Apr 29, 2020 | 74.99 | 76.61 | 73.65 | 75.73 | 2,161,708 | +2.33(+3.17%) |
Apr 28, 2020 | 74.59 | 75.66 | 72.95 | 73.40 | 1,458,390 | -0.15(-0.21%) |
Apr 27, 2020 | 72.12 | 73.91 | 71.99 | 73.55 | 1,103,416 | +2.00(+2.79%) |
Apr 24, 2020 | 71.59 | 72.10 | 70.02 | 71.56 | 1,230,251 | +0.44(+0.61%) |
Apr 23, 2020 | 73.90 | 74.16 | 70.82 | 71.12 | 1,100,031 | -2.63(-3.57%) |
Apr 22, 2020 | 75.02 | 75.43 | 72.98 | 73.75 | 1,249,306 | +0.05(+0.06%) |
Apr 21, 2020 | 74.83 | 75.98 | 73.22 | 73.70 | 1,274,875 | -3.08(-4.01%) |
Apr 20, 2020 | 79.11 | 79.29 | 76.20 | 76.78 | 1,304,793 | -2.68(-3.37%) |
Apr 17, 2020 | 79.17 | 79.90 | 77.61 | 79.46 | 1,685,889 | +2.67(+3.48%) |
Apr 16, 2020 | 79.70 | 80.07 | 76.58 | 76.79 | 1,157,258 | -2.72(-3.42%) |
Apr 15, 2020 | 80.32 | 82.20 | 78.78 | 79.51 | 1,676,596 | -2.75(-3.34%) |
Apr 14, 2020 | 81.42 | 83.93 | 80.80 | 82.26 | 1,633,137 | +2.82(+3.55%) |
Apr 13, 2020 | 81.25 | 81.96 | 78.66 | 79.44 | 1,034,410 | -3.11(-3.77%) |
Apr 09, 2020 | 81.65 | 83.98 | 81.15 | 82.54 | 1,446,129 | +1.71(+2.12%) |
Apr 08, 2020 | 78.92 | 81.38 | 77.72 | 80.83 | 1,249,529 | +2.62(+3.35%) |
Apr 07, 2020 | 80.61 | 82.68 | 77.79 | 78.21 | 1,845,163 | +0.07(+0.09%) |
Apr 06, 2020 | 75.75 | 78.89 | 73.63 | 78.14 | 1,560,424 | +5.66(+7.80%) |
Apr 03, 2020 | 73.76 | 74.92 | 70.83 | 72.49 | 2,621,044 | -2.38(-3.17%) |
Apr 02, 2020 | 72.41 | 75.15 | 71.83 | 74.86 | 1,737,491 | +1.67(+2.29%) |
Apr 01, 2020 | 74.26 | 75.71 | 71.89 | 73.19 | 1,687,316 | -4.29(-5.53%) |
Mar 31, 2020 | 78.16 | 79.35 | 76.97 | 77.48 | 1,781,236 | -1.63(-2.05%) |
Mar 30, 2020 | 77.33 | 79.34 | 74.70 | 79.10 | 1,040,706 | +2.90(+3.80%) |
Mar 27, 2020 | 74.03 | 78.99 | 73.84 | 76.20 | 1,180,490 | -0.58(-0.76%) |
Mar 26, 2020 | 74.41 | 77.06 | 72.50 | 76.78 | 1,719,334 | +3.39(+4.62%) |
Mar 25, 2020 | 72.38 | 77.44 | 71.57 | 73.39 | 2,429,460 | -0.06(-0.08%) |
Mar 24, 2020 | 67.71 | 74.21 | 66.89 | 73.45 | 1,435,342 | +8.58(+13.23%) |
Mar 23, 2020 | 68.03 | 68.43 | 62.77 | 64.86 | 1,759,613 | -3.17(-4.67%) |
Mar 20, 2020 | 65.33 | 70.25 | 63.59 | 68.04 | 2,526,887 | +2.88(+4.42%) |
Mar 19, 2020 | 68.12 | 68.56 | 64.07 | 65.16 | 2,145,830 | -3.70(-5.37%) |
Mar 18, 2020 | 76.14 | 77.40 | 61.87 | 68.86 | 1,812,051 | -12.38(-15.24%) |
Mar 17, 2020 | 78.62 | 83.25 | 75.81 | 81.23 | 2,103,086 | +5.33(+7.03%) |
Mar 16, 2020 | 71.40 | 81.48 | 71.29 | 75.90 | 1,690,649 | -9.70(-11.34%) |
Mar 13, 2020 | 85.96 | 86.52 | 79.03 | 85.61 | 1,921,124 | +3.70(+4.51%) |
Mar 12, 2020 | 84.48 | 87.97 | 75.83 | 81.91 | 1,721,746 | -8.37(-9.28%) |
Mar 11, 2020 | 90.30 | 91.83 | 88.70 | 90.28 | 1,551,526 | -2.45(-2.64%) |
Mar 10, 2020 | 92.02 | 93.49 | 88.43 | 92.73 | 1,854,564 | +3.25(+3.63%) |
Mar 09, 2020 | 89.32 | 90.88 | 86.15 | 89.48 | 1,635,486 | -6.37(-6.64%) |
Mar 06, 2020 | 94.12 | 96.25 | 92.30 | 95.85 | 905,488 | -1.21(-1.24%) |
Mar 05, 2020 | 98.50 | 99.01 | 95.79 | 97.06 | 1,125,912 | -3.47(-3.45%) |
Mar 04, 2020 | 97.18 | 100.61 | 96.70 | 100.53 | 1,399,076 | +5.22(+5.48%) |
Mar 03, 2020 | 97.70 | 98.78 | 94.23 | 95.30 | 1,123,380 | -2.67(-2.72%) |
Mar 02, 2020 | 92.59 | 98.05 | 92.59 | 97.97 | 1,918,098 | +5.70(+6.18%) |
Feb 28, 2020 | 91.74 | 92.76 | 88.89 | 92.28 | 2,344,086 | -1.50(-1.60%) |
Feb 27, 2020 | 97.21 | 97.82 | 93.73 | 93.78 | 1,433,638 | -4.51(-4.58%) |
Feb 26, 2020 | 98.81 | 99.89 | 97.87 | 98.29 | 2,198,564 | -0.03(-0.03%) |
Feb 25, 2020 | 100.89 | 100.90 | 98.09 | 98.31 | 1,062,845 | -2.22(-2.20%) |
Feb 24, 2020 | 101.10 | 102.00 | 100.16 | 100.53 | 844,342 | -1.53(-1.50%) |
Feb 21, 2020 | 102.12 | 102.41 | 101.03 | 102.06 | 845,633 | -0.32(-0.31%) |
Feb 20, 2020 | 102.71 | 102.71 | 100.94 | 102.38 | 728,392 | -0.58(-0.56%) |
Feb 19, 2020 | 102.92 | 103.30 | 102.37 | 102.96 | 597,458 | +0.25(+0.25%) |
Feb 18, 2020 | 103.28 | 103.61 | 102.35 | 102.71 | 646,988 | -0.61(-0.60%) |
Feb 14, 2020 | 102.42 | 103.35 | 102.27 | 103.32 | 640,669 | +0.91(+0.89%) |
Feb 13, 2020 | 100.90 | 102.46 | 100.75 | 102.41 | 448,493 | +1.47(+1.45%) |
Feb 12, 2020 | 101.43 | 101.99 | 100.85 | 100.94 | 676,925 | -0.71(-0.70%) |
Feb 11, 2020 | 101.47 | 102.17 | 101.28 | 101.66 | 718,885 | +0.59(+0.58%) |
Feb 10, 2020 | 99.13 | 101.08 | 99.05 | 101.07 | 624,902 | +1.75(+1.76%) |
Feb 07, 2020 | 99.50 | 100.11 | 99.19 | 99.32 | 610,664 | -0.18(-0.18%) |
Feb 06, 2020 | 99.60 | 99.96 | 99.36 | 99.50 | 817,508 | +0.04(+0.04%) |
Feb 05, 2020 | 99.72 | 99.85 | 98.92 | 99.46 | 735,511 | +0.36(+0.36%) |
Feb 04, 2020 | 99.19 | 99.76 | 98.45 | 99.10 | 966,837 | +0.42(+0.42%) |