Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 79.68 | 82.07 | 79.19 | 79.90 | 2,509,276 | -0.95(-1.18%) |
Apr 29, 2020 | 83.69 | 83.69 | 79.73 | 80.85 | 3,527,600 | -0.75(-0.92%) |
Apr 28, 2020 | 83.31 | 83.63 | 80.62 | 81.60 | 2,882,395 | +0.07(+0.09%) |
Apr 27, 2020 | 80.52 | 82.01 | 80.41 | 81.53 | 1,990,495 | +2.13(+2.68%) |
Apr 24, 2020 | 79.30 | 79.87 | 77.87 | 79.40 | 2,306,377 | +0.26(+0.33%) |
Apr 23, 2020 | 80.13 | 80.74 | 78.16 | 79.14 | 2,281,292 | -1.09(-1.36%) |
Apr 22, 2020 | 76.73 | 80.85 | 76.45 | 80.23 | 3,162,229 | +5.17(+6.88%) |
Apr 21, 2020 | 74.04 | 75.59 | 73.86 | 75.06 | 2,995,148 | -0.80(-1.06%) |
Apr 20, 2020 | 76.55 | 77.77 | 75.43 | 75.87 | 1,976,903 | -1.94(-2.49%) |
Apr 17, 2020 | 76.86 | 78.55 | 75.89 | 77.81 | 3,598,515 | -0.77(-0.98%) |
Apr 16, 2020 | 71.72 | 74.13 | 70.90 | 78.58 | 2,570,243 | +6.80(+9.48%) |
Apr 15, 2020 | 71.36 | 72.55 | 70.70 | 71.77 | 2,060,211 | -2.08(-2.82%) |
Apr 14, 2020 | 72.38 | 74.33 | 71.54 | 73.85 | 2,707,464 | +2.62(+3.67%) |
Apr 13, 2020 | 73.75 | 74.08 | 69.49 | 71.24 | 2,175,304 | -3.06(-4.12%) |
Apr 09, 2020 | 71.73 | 75.90 | 71.18 | 74.30 | 4,543,090 | +4.62(+6.63%) |
Apr 08, 2020 | 66.76 | 69.94 | 65.51 | 69.67 | 3,982,312 | +3.72(+5.63%) |
Apr 07, 2020 | 68.40 | 69.80 | 64.71 | 65.96 | 4,228,122 | +0.79(+1.21%) |
Apr 06, 2020 | 61.52 | 65.80 | 61.45 | 65.17 | 3,984,839 | +6.66(+11.37%) |
Apr 03, 2020 | 60.74 | 61.10 | 57.46 | 58.52 | 2,846,598 | -2.54(-4.16%) |
Apr 02, 2020 | 62.22 | 63.73 | 59.66 | 61.06 | 3,677,565 | -1.48(-2.37%) |
Apr 01, 2020 | 60.09 | 63.03 | 59.40 | 62.54 | 3,586,477 | -0.81(-1.28%) |
Mar 31, 2020 | 64.83 | 66.49 | 62.93 | 63.35 | 4,107,126 | -1.98(-3.03%) |
Mar 30, 2020 | 62.97 | 66.56 | 62.86 | 65.33 | 4,624,039 | +1.98(+3.12%) |
Mar 27, 2020 | 66.78 | 67.14 | 62.91 | 63.35 | 4,326,959 | -6.67(-9.53%) |
Mar 26, 2020 | 68.54 | 70.43 | 66.37 | 70.03 | 5,274,978 | +2.66(+3.95%) |
Mar 25, 2020 | 65.09 | 70.65 | 60.71 | 67.36 | 5,604,024 | +2.97(+4.61%) |
Mar 24, 2020 | 57.27 | 64.87 | 56.93 | 64.40 | 5,708,372 | +12.15(+23.25%) |
Mar 23, 2020 | 52.91 | 53.81 | 50.80 | 52.25 | 4,891,236 | -1.44(-2.69%) |
Mar 20, 2020 | 59.20 | 60.03 | 53.35 | 53.69 | 4,768,092 | -4.18(-7.22%) |
Mar 19, 2020 | 54.99 | 61.65 | 52.84 | 57.87 | 4,937,960 | +1.77(+3.15%) |
Mar 18, 2020 | 57.29 | 57.99 | 53.55 | 56.10 | 6,158,553 | -4.44(-7.33%) |
Mar 17, 2020 | 65.91 | 66.47 | 56.34 | 60.54 | 6,674,148 | -2.32(-3.69%) |
Mar 16, 2020 | 65.59 | 66.55 | 62.01 | 62.86 | 5,382,355 | -9.67(-13.33%) |
Mar 13, 2020 | 75.60 | 76.03 | 70.13 | 72.53 | 4,061,391 | +0.01(+0.01%) |
Mar 12, 2020 | 69.87 | 76.12 | 68.97 | 72.52 | 5,702,895 | -2.33(-3.11%) |
Mar 11, 2020 | 77.57 | 77.75 | 73.37 | 74.85 | 3,010,573 | -5.37(-6.70%) |
Mar 10, 2020 | 79.58 | 80.44 | 77.10 | 80.22 | 3,747,240 | +2.85(+3.68%) |
Mar 09, 2020 | 77.94 | 80.69 | 76.73 | 77.38 | 4,085,292 | -5.27(-6.38%) |
Mar 06, 2020 | 81.52 | 83.10 | 80.45 | 82.64 | 2,773,797 | -1.41(-1.67%) |
Mar 05, 2020 | 85.50 | 85.82 | 83.13 | 84.05 | 2,349,141 | -3.43(-3.92%) |
Mar 04, 2020 | 85.53 | 87.72 | 84.09 | 87.48 | 2,618,036 | +3.07(+3.64%) |
Mar 03, 2020 | 85.54 | 87.53 | 83.20 | 84.41 | 2,629,610 | -1.13(-1.32%) |
Mar 02, 2020 | 82.51 | 85.56 | 82.47 | 85.54 | 2,605,770 | +3.03(+3.68%) |
Feb 28, 2020 | 83.79 | 84.80 | 80.94 | 82.51 | 4,587,333 | -3.16(-3.69%) |
Feb 27, 2020 | 88.55 | 89.38 | 85.65 | 85.67 | 4,165,040 | -4.47(-4.95%) |
Feb 26, 2020 | 90.87 | 91.90 | 90.10 | 90.13 | 3,658,945 | -0.42(-0.46%) |
Feb 25, 2020 | 93.12 | 93.69 | 90.16 | 90.55 | 2,584,251 | -2.13(-2.29%) |
Feb 24, 2020 | 94.27 | 94.88 | 92.55 | 92.67 | 1,664,933 | -3.01(-3.15%) |
Feb 21, 2020 | 95.73 | 96.04 | 95.18 | 95.69 | 1,098,182 | -0.33(-0.35%) |
Feb 20, 2020 | 96.95 | 97.23 | 94.44 | 96.02 | 1,315,672 | -1.22(-1.25%) |
Feb 19, 2020 | 96.56 | 97.60 | 96.34 | 97.24 | 2,028,657 | +1.07(+1.12%) |
Feb 18, 2020 | 97.22 | 97.24 | 95.75 | 96.17 | 2,092,736 | -1.16(-1.19%) |
Feb 14, 2020 | 97.08 | 97.73 | 96.72 | 97.32 | 1,351,741 | +0.23(+0.24%) |
Feb 13, 2020 | 96.73 | 97.68 | 96.47 | 97.09 | 1,227,828 | +0.15(+0.15%) |
Feb 12, 2020 | 96.23 | 97.18 | 95.53 | 96.95 | 1,938,673 | +1.19(+1.24%) |
Feb 11, 2020 | 94.91 | 96.00 | 94.64 | 95.76 | 2,427,886 | +1.09(+1.15%) |
Feb 10, 2020 | 94.16 | 94.99 | 93.92 | 94.67 | 1,812,174 | +0.76(+0.81%) |
Feb 07, 2020 | 93.65 | 94.44 | 92.72 | 93.91 | 2,604,334 | -1.56(-1.64%) |
Feb 06, 2020 | 93.87 | 95.80 | 93.05 | 95.47 | 3,554,873 | -2.80(-2.85%) |
Feb 05, 2020 | 98.86 | 99.04 | 97.30 | 98.27 | 1,971,651 | +0.06(+0.07%) |
Feb 04, 2020 | 98.26 | 98.33 | 97.42 | 98.21 | 1,733,703 | +0.28(+0.28%) |