Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 83.16 | 84.11 | 82.68 | 83.33 | 9,803,591 | -0.85(-1.01%) |
Apr 29, 2020 | 86.02 | 87.35 | 83.95 | 84.18 | 9,895,425 | -0.70(-0.82%) |
Apr 28, 2020 | 86.55 | 86.70 | 84.71 | 84.88 | 5,383,105 | -0.54(-0.64%) |
Apr 27, 2020 | 84.47 | 85.90 | 83.45 | 85.42 | 7,193,147 | +0.96(+1.13%) |
Apr 24, 2020 | 84.96 | 85.18 | 83.77 | 84.46 | 4,655,869 | +0.97(+1.17%) |
Apr 23, 2020 | 85.01 | 85.57 | 83.40 | 83.49 | 5,590,460 | -1.36(-1.60%) |
Apr 22, 2020 | 83.14 | 85.49 | 82.60 | 84.85 | 6,762,049 | +3.41(+4.19%) |
Apr 21, 2020 | 82.19 | 83.06 | 81.33 | 81.43 | 6,901,904 | -2.58(-3.07%) |
Apr 20, 2020 | 84.52 | 85.49 | 83.65 | 84.02 | 7,579,219 | -1.92(-2.24%) |
Apr 17, 2020 | 85.07 | 86.26 | 84.45 | 85.94 | 8,486,360 | +3.45(+4.18%) |
Apr 16, 2020 | 81.65 | 82.71 | 80.81 | 82.49 | 9,804,323 | +1.20(+1.48%) |
Apr 15, 2020 | 81.12 | 82.08 | 80.01 | 81.28 | 8,425,702 | -2.32(-2.78%) |
Apr 14, 2020 | 82.15 | 83.89 | 81.70 | 83.60 | 6,692,873 | +2.88(+3.56%) |
Apr 13, 2020 | 82.01 | 82.19 | 80.42 | 80.73 | 5,312,610 | -2.23(-2.68%) |
Apr 09, 2020 | 82.86 | 83.53 | 81.40 | 82.95 | 8,133,359 | +1.42(+1.75%) |
Apr 08, 2020 | 80.96 | 81.98 | 79.91 | 81.53 | 6,949,306 | +1.09(+1.35%) |
Apr 07, 2020 | 84.78 | 84.94 | 80.32 | 80.44 | 10,951,598 | -0.45(-0.56%) |
Apr 06, 2020 | 78.29 | 81.28 | 77.62 | 80.89 | 11,785,468 | +5.52(+7.32%) |
Apr 03, 2020 | 75.85 | 76.26 | 74.46 | 75.37 | 8,868,761 | -1.22(-1.60%) |
Apr 02, 2020 | 75.51 | 77.99 | 73.75 | 76.60 | 13,320,113 | +0.87(+1.15%) |
Apr 01, 2020 | 75.98 | 77.59 | 75.06 | 75.73 | 10,222,412 | -3.35(-4.24%) |
Mar 31, 2020 | 81.37 | 81.94 | 78.76 | 79.08 | 10,055,674 | -2.52(-3.09%) |
Mar 30, 2020 | 80.29 | 82.16 | 77.90 | 81.61 | 11,465,867 | +2.06(+2.58%) |
Mar 27, 2020 | 78.09 | 81.95 | 76.00 | 79.55 | 14,839,125 | -1.02(-1.27%) |
Mar 26, 2020 | 76.63 | 83.02 | 76.47 | 80.57 | 17,998,920 | +5.06(+6.70%) |
Mar 25, 2020 | 76.57 | 79.80 | 72.83 | 75.52 | 28,300,948 | +6.38(+9.24%) |
Mar 24, 2020 | 62.80 | 69.45 | 61.17 | 69.13 | 19,664,514 | +9.11(+15.18%) |
Mar 23, 2020 | 62.13 | 63.92 | 57.90 | 60.02 | 18,493,824 | -4.44(-6.89%) |
Mar 20, 2020 | 68.35 | 70.79 | 64.23 | 64.47 | 16,490,613 | -2.76(-4.11%) |
Mar 19, 2020 | 64.08 | 69.50 | 61.31 | 67.23 | 16,924,992 | +2.20(+3.38%) |
Mar 18, 2020 | 61.93 | 65.31 | 57.35 | 65.03 | 20,395,812 | -1.72(-2.58%) |
Mar 17, 2020 | 64.53 | 70.09 | 59.64 | 66.75 | 17,912,846 | +2.92(+4.57%) |
Mar 16, 2020 | 62.39 | 69.75 | 60.57 | 63.84 | 18,804,804 | -8.40(-11.63%) |
Mar 13, 2020 | 74.74 | 74.74 | 68.59 | 72.24 | 22,870,266 | +1.32(+1.86%) |
Mar 12, 2020 | 74.77 | 75.02 | 69.77 | 70.92 | 22,530,264 | -9.37(-11.67%) |
Mar 11, 2020 | 80.29 | 80.89 | 78.44 | 80.29 | 16,920,112 | -4.11(-4.87%) |
Mar 10, 2020 | 82.86 | 84.49 | 79.22 | 84.40 | 13,345,155 | +3.01(+3.70%) |
Mar 09, 2020 | 78.27 | 82.91 | 77.34 | 81.39 | 13,886,017 | -3.07(-3.63%) |
Mar 06, 2020 | 84.45 | 85.44 | 82.08 | 84.45 | 12,907,139 | -2.12(-2.45%) |
Mar 05, 2020 | 87.23 | 87.63 | 85.97 | 86.58 | 9,259,832 | -3.07(-3.42%) |
Mar 04, 2020 | 88.01 | 89.67 | 86.83 | 89.64 | 7,223,609 | +2.73(+3.15%) |
Mar 03, 2020 | 88.64 | 90.78 | 86.57 | 86.91 | 15,449,831 | -1.67(-1.89%) |
Mar 02, 2020 | 85.63 | 89.02 | 84.02 | 88.58 | 14,753,121 | +3.15(+3.69%) |
Feb 28, 2020 | 82.23 | 85.52 | 81.39 | 85.43 | 17,331,580 | +1.03(+1.22%) |
Feb 27, 2020 | 85.78 | 88.70 | 84.35 | 84.40 | 13,453,096 | -3.29(-3.75%) |
Feb 26, 2020 | 88.72 | 90.22 | 87.68 | 87.69 | 9,765,856 | -0.86(-0.97%) |
Feb 25, 2020 | 91.84 | 92.23 | 88.28 | 88.55 | 10,069,805 | -2.87(-3.14%) |
Feb 24, 2020 | 91.06 | 92.52 | 90.79 | 91.42 | 8,773,389 | -4.14(-4.33%) |
Feb 21, 2020 | 97.22 | 97.30 | 94.96 | 95.55 | 6,033,406 | -2.17(-2.22%) |
Feb 20, 2020 | 97.66 | 97.82 | 95.84 | 97.73 | 6,743,429 | +0.07(+0.07%) |
Feb 19, 2020 | 97.85 | 98.55 | 97.63 | 97.66 | 6,463,348 | +0.44(+0.45%) |
Feb 18, 2020 | 98.18 | 98.54 | 96.85 | 97.22 | 5,157,778 | -1.47(-1.49%) |
Feb 14, 2020 | 98.68 | 99.02 | 97.65 | 98.69 | 4,516,976 | +0.16(+0.16%) |
Feb 13, 2020 | 97.71 | 98.88 | 96.92 | 98.53 | 5,651,483 | +0.35(+0.36%) |
Feb 12, 2020 | 96.02 | 98.25 | 95.74 | 98.18 | 8,471,026 | +2.84(+2.98%) |
Feb 11, 2020 | 95.38 | 95.65 | 94.78 | 95.33 | 5,111,251 | +0.00(+0.00%) |
Feb 10, 2020 | 94.57 | 95.80 | 94.36 | 95.33 | 4,420,230 | +0.55(+0.58%) |
Feb 07, 2020 | 95.13 | 95.70 | 94.33 | 94.78 | 4,324,563 | -0.79(-0.83%) |
Feb 06, 2020 | 96.17 | 96.77 | 95.46 | 95.57 | 5,918,199 | -0.26(-0.27%) |
Feb 05, 2020 | 96.99 | 97.19 | 94.87 | 95.83 | 6,401,533 | -0.80(-0.83%) |
Feb 04, 2020 | 97.14 | 97.97 | 96.52 | 96.63 | 6,878,991 | +2.01(+2.13%) |