Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 83.53 | 84.49 | 83.05 | 83.70 | 9,759,542 | -0.85(-1.01%) |
Apr 29, 2020 | 86.41 | 87.75 | 84.33 | 84.56 | 9,850,963 | -0.70(-0.82%) |
Apr 28, 2020 | 86.94 | 87.09 | 85.10 | 85.26 | 5,358,918 | -0.55(-0.64%) |
Apr 27, 2020 | 84.86 | 86.29 | 83.83 | 85.81 | 7,160,827 | +0.96(+1.13%) |
Apr 24, 2020 | 85.34 | 85.57 | 84.15 | 84.85 | 4,634,949 | +0.98(+1.17%) |
Apr 23, 2020 | 85.39 | 85.96 | 83.78 | 83.87 | 5,565,341 | -1.36(-1.60%) |
Apr 22, 2020 | 83.51 | 85.87 | 82.97 | 85.23 | 6,731,666 | +3.43(+4.19%) |
Apr 21, 2020 | 82.56 | 83.43 | 81.70 | 81.80 | 6,870,893 | -2.59(-3.07%) |
Apr 20, 2020 | 84.90 | 85.87 | 84.03 | 84.39 | 7,545,165 | -1.93(-2.24%) |
Apr 17, 2020 | 85.45 | 86.65 | 84.84 | 86.32 | 8,448,230 | +3.47(+4.18%) |
Apr 16, 2020 | 82.02 | 83.08 | 81.18 | 82.86 | 9,760,271 | +1.21(+1.48%) |
Apr 15, 2020 | 81.49 | 82.45 | 80.37 | 81.65 | 8,387,844 | -2.33(-2.78%) |
Apr 14, 2020 | 82.52 | 84.27 | 82.07 | 83.98 | 6,662,801 | +2.89(+3.56%) |
Apr 13, 2020 | 82.38 | 82.56 | 80.78 | 81.09 | 5,288,740 | -2.24(-2.68%) |
Apr 09, 2020 | 83.23 | 83.90 | 81.76 | 83.33 | 8,096,815 | +1.43(+1.75%) |
Apr 08, 2020 | 81.32 | 82.35 | 80.28 | 81.90 | 6,918,082 | +1.09(+1.35%) |
Apr 07, 2020 | 85.16 | 85.33 | 80.68 | 80.80 | 10,902,391 | -0.45(-0.56%) |
Apr 06, 2020 | 78.64 | 81.65 | 77.97 | 81.25 | 11,732,515 | +5.54(+7.32%) |
Apr 03, 2020 | 76.19 | 76.61 | 74.80 | 75.71 | 8,828,912 | -1.23(-1.60%) |
Apr 02, 2020 | 75.85 | 78.35 | 74.08 | 76.94 | 13,260,264 | +0.87(+1.15%) |
Apr 01, 2020 | 76.32 | 77.94 | 75.40 | 76.07 | 10,176,481 | -3.37(-4.24%) |
Mar 31, 2020 | 81.73 | 82.31 | 79.11 | 79.44 | 10,010,493 | -2.53(-3.09%) |
Mar 30, 2020 | 80.65 | 82.53 | 78.25 | 81.97 | 11,414,350 | +2.06(+2.58%) |
Mar 27, 2020 | 78.44 | 82.32 | 76.34 | 79.91 | 14,772,451 | -1.03(-1.27%) |
Mar 26, 2020 | 76.97 | 83.40 | 76.82 | 80.94 | 17,918,048 | +5.08(+6.70%) |
Mar 25, 2020 | 76.92 | 80.16 | 73.16 | 75.86 | 28,173,788 | +6.41(+9.24%) |
Mar 24, 2020 | 63.08 | 69.76 | 61.45 | 69.45 | 19,576,158 | +9.15(+15.18%) |
Mar 23, 2020 | 62.41 | 64.21 | 58.16 | 60.30 | 18,410,730 | -4.46(-6.89%) |
Mar 20, 2020 | 68.66 | 71.11 | 64.52 | 64.76 | 16,416,519 | -2.77(-4.11%) |
Mar 19, 2020 | 64.37 | 69.81 | 61.59 | 67.53 | 16,848,946 | +2.21(+3.38%) |
Mar 18, 2020 | 62.21 | 65.60 | 57.61 | 65.33 | 20,304,170 | -1.73(-2.58%) |
Mar 17, 2020 | 64.82 | 70.41 | 59.91 | 67.05 | 17,832,360 | +2.93(+4.57%) |
Mar 16, 2020 | 62.68 | 70.06 | 60.84 | 64.13 | 18,720,312 | -8.44(-11.63%) |
Mar 13, 2020 | 75.08 | 75.08 | 68.90 | 72.57 | 22,767,508 | +1.32(+1.86%) |
Mar 12, 2020 | 75.11 | 75.36 | 70.09 | 71.24 | 22,429,032 | -9.41(-11.67%) |
Mar 11, 2020 | 80.65 | 81.25 | 78.80 | 80.65 | 16,844,088 | -4.13(-4.87%) |
Mar 10, 2020 | 83.23 | 84.87 | 79.57 | 84.78 | 13,285,193 | +3.02(+3.70%) |
Mar 09, 2020 | 78.62 | 83.28 | 77.69 | 81.75 | 13,823,625 | -3.08(-3.63%) |
Mar 06, 2020 | 84.84 | 85.83 | 82.45 | 84.84 | 12,849,146 | -2.13(-2.45%) |
Mar 05, 2020 | 87.62 | 88.02 | 86.35 | 86.97 | 9,218,227 | -3.08(-3.42%) |
Mar 04, 2020 | 88.41 | 90.08 | 87.22 | 90.05 | 7,191,152 | +2.75(+3.15%) |
Mar 03, 2020 | 89.04 | 91.19 | 86.96 | 87.30 | 15,380,413 | -1.68(-1.89%) |
Mar 02, 2020 | 86.02 | 89.43 | 84.40 | 88.98 | 14,686,833 | +3.17(+3.69%) |
Feb 28, 2020 | 82.60 | 85.90 | 81.75 | 85.82 | 17,253,708 | +1.03(+1.22%) |
Feb 27, 2020 | 86.17 | 89.10 | 84.74 | 84.78 | 13,392,649 | -3.30(-3.75%) |
Feb 26, 2020 | 89.12 | 90.62 | 88.08 | 88.09 | 9,721,976 | -0.86(-0.97%) |
Feb 25, 2020 | 92.25 | 92.64 | 88.68 | 88.95 | 10,024,559 | -2.88(-3.14%) |
Feb 24, 2020 | 91.48 | 92.94 | 91.20 | 91.83 | 8,733,968 | -4.16(-4.33%) |
Feb 21, 2020 | 97.66 | 97.74 | 95.39 | 95.99 | 6,006,297 | -2.18(-2.22%) |
Feb 20, 2020 | 98.10 | 98.26 | 96.27 | 98.17 | 6,713,129 | +0.07(+0.07%) |
Feb 19, 2020 | 98.29 | 98.99 | 98.07 | 98.10 | 6,434,306 | +0.44(+0.45%) |
Feb 18, 2020 | 98.62 | 98.98 | 97.29 | 97.66 | 5,134,603 | -1.47(-1.49%) |
Feb 14, 2020 | 99.13 | 99.47 | 98.09 | 99.14 | 4,496,680 | +0.16(+0.16%) |
Feb 13, 2020 | 98.15 | 99.33 | 97.35 | 98.97 | 5,626,089 | +0.35(+0.36%) |
Feb 12, 2020 | 96.45 | 98.70 | 96.17 | 98.62 | 8,432,964 | +2.85(+2.98%) |
Feb 11, 2020 | 95.81 | 96.08 | 95.21 | 95.77 | 5,088,285 | +0.00(+0.00%) |
Feb 10, 2020 | 95.00 | 96.23 | 94.79 | 95.77 | 4,400,369 | +0.56(+0.58%) |
Feb 07, 2020 | 95.56 | 96.13 | 94.76 | 95.21 | 4,305,132 | -0.79(-0.83%) |
Feb 06, 2020 | 96.61 | 97.21 | 95.89 | 96.00 | 5,891,607 | -0.26(-0.27%) |
Feb 05, 2020 | 97.43 | 97.63 | 95.30 | 96.26 | 6,372,770 | -0.80(-0.83%) |
Feb 04, 2020 | 97.57 | 98.41 | 96.95 | 97.07 | 6,848,083 | +2.02(+2.13%) |