Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 82.55 | 82.67 | 80.15 | 81.74 | 7,250,788 | -1.25(-1.51%) |
Apr 29, 2020 | 82.98 | 83.89 | 81.26 | 82.99 | 11,550,350 | -0.28(-0.33%) |
Apr 28, 2020 | 85.70 | 85.76 | 83.05 | 83.27 | 12,037,482 | -5.28(-5.97%) |
Apr 27, 2020 | 87.21 | 89.36 | 86.17 | 88.55 | 5,049,209 | +2.05(+2.37%) |
Apr 24, 2020 | 86.51 | 86.74 | 85.13 | 86.50 | 3,235,757 | +0.63(+0.73%) |
Apr 23, 2020 | 84.93 | 86.55 | 84.67 | 85.87 | 4,703,515 | +1.59(+1.89%) |
Apr 22, 2020 | 87.64 | 87.88 | 84.09 | 84.28 | 5,909,386 | -2.60(-2.99%) |
Apr 21, 2020 | 86.66 | 88.17 | 86.56 | 86.88 | 4,393,729 | -0.50(-0.57%) |
Apr 20, 2020 | 87.85 | 88.94 | 87.25 | 87.38 | 5,048,770 | -1.34(-1.51%) |
Apr 17, 2020 | 88.21 | 89.59 | 86.20 | 88.72 | 6,775,171 | +0.46(+0.52%) |
Apr 16, 2020 | 86.50 | 88.50 | 86.00 | 88.26 | 4,979,505 | +1.99(+2.30%) |
Apr 15, 2020 | 86.30 | 86.33 | 84.57 | 86.28 | 4,309,231 | -1.28(-1.46%) |
Apr 14, 2020 | 86.83 | 87.93 | 85.97 | 87.56 | 4,739,950 | +2.57(+3.03%) |
Apr 13, 2020 | 85.12 | 86.56 | 84.78 | 84.98 | 3,885,578 | -0.23(-0.27%) |
Apr 09, 2020 | 85.12 | 86.37 | 83.00 | 85.22 | 6,472,210 | -0.09(-0.10%) |
Apr 08, 2020 | 83.76 | 85.92 | 80.96 | 85.30 | 7,674,610 | +5.08(+6.33%) |
Apr 07, 2020 | 83.11 | 84.15 | 80.04 | 80.23 | 5,916,620 | -2.39(-2.90%) |
Apr 06, 2020 | 80.48 | 83.31 | 79.80 | 82.62 | 6,533,888 | +4.90(+6.31%) |
Apr 03, 2020 | 79.59 | 80.65 | 76.69 | 77.71 | 5,178,949 | -2.62(-3.27%) |
Apr 02, 2020 | 77.51 | 80.79 | 76.29 | 80.34 | 4,678,126 | +2.29(+2.93%) |
Apr 01, 2020 | 78.50 | 80.20 | 76.92 | 78.05 | 6,673,658 | -2.62(-3.24%) |
Mar 31, 2020 | 83.68 | 84.02 | 80.44 | 80.67 | 6,247,445 | -3.82(-4.52%) |
Mar 30, 2020 | 84.73 | 85.32 | 82.82 | 84.48 | 4,623,757 | +0.28(+0.33%) |
Mar 27, 2020 | 82.55 | 85.96 | 82.03 | 84.21 | 5,409,528 | -1.95(-2.27%) |
Mar 26, 2020 | 81.60 | 86.37 | 80.76 | 86.16 | 7,382,036 | +4.56(+5.59%) |
Mar 25, 2020 | 82.57 | 84.44 | 78.62 | 81.60 | 6,580,592 | -0.66(-0.80%) |
Mar 24, 2020 | 81.11 | 83.49 | 79.58 | 82.25 | 7,025,948 | +2.90(+3.66%) |
Mar 23, 2020 | 81.32 | 83.01 | 77.93 | 79.35 | 8,242,395 | -1.35(-1.67%) |
Mar 20, 2020 | 83.02 | 84.39 | 78.50 | 80.70 | 8,518,242 | -2.41(-2.90%) |
Mar 19, 2020 | 85.20 | 89.63 | 82.43 | 83.11 | 8,903,725 | -2.60(-3.03%) |
Mar 18, 2020 | 78.58 | 87.95 | 77.98 | 85.71 | 12,913,532 | +2.13(+2.55%) |
Mar 17, 2020 | 76.89 | 83.94 | 75.80 | 83.58 | 12,131,254 | +8.40(+11.18%) |
Mar 16, 2020 | 74.14 | 81.35 | 73.83 | 75.17 | 10,429,357 | -6.19(-7.61%) |
Mar 13, 2020 | 78.58 | 81.68 | 75.56 | 81.37 | 12,645,164 | +6.96(+9.35%) |
Mar 12, 2020 | 71.00 | 79.82 | 70.81 | 74.41 | 10,898,538 | -1.57(-2.07%) |
Mar 11, 2020 | 77.56 | 78.72 | 75.39 | 75.98 | 6,436,854 | -4.17(-5.20%) |
Mar 10, 2020 | 78.13 | 80.26 | 75.29 | 80.15 | 10,323,543 | +4.87(+6.47%) |
Mar 09, 2020 | 76.37 | 79.44 | 75.21 | 75.28 | 10,015,320 | -5.89(-7.26%) |
Mar 06, 2020 | 77.97 | 81.58 | 77.83 | 81.17 | 6,483,559 | +0.87(+1.09%) |
Mar 05, 2020 | 80.11 | 81.38 | 79.39 | 80.29 | 6,109,806 | -2.44(-2.95%) |
Mar 04, 2020 | 79.69 | 82.79 | 78.95 | 82.74 | 7,694,205 | +3.90(+4.95%) |
Mar 03, 2020 | 81.91 | 82.89 | 78.21 | 78.84 | 10,725,556 | -1.25(-1.56%) |
Mar 02, 2020 | 79.48 | 80.42 | 77.20 | 80.09 | 10,099,211 | +1.95(+2.50%) |
Feb 28, 2020 | 76.53 | 78.88 | 75.70 | 78.14 | 13,338,293 | +0.22(+0.28%) |
Feb 27, 2020 | 79.02 | 80.42 | 77.62 | 77.92 | 10,586,851 | -3.01(-3.72%) |
Feb 26, 2020 | 82.10 | 82.37 | 80.46 | 80.93 | 8,583,529 | -0.15(-0.18%) |
Feb 25, 2020 | 85.54 | 85.67 | 80.49 | 81.08 | 8,805,858 | -3.96(-4.66%) |
Feb 24, 2020 | 86.14 | 86.47 | 84.29 | 85.04 | 8,454,588 | -2.97(-3.37%) |
Feb 21, 2020 | 90.31 | 90.40 | 87.85 | 88.01 | 7,060,665 | -3.03(-3.32%) |
Feb 20, 2020 | 91.04 | 92.01 | 90.59 | 91.04 | 3,708,970 | -0.24(-0.26%) |
Feb 19, 2020 | 91.47 | 91.47 | 90.59 | 91.28 | 3,114,829 | +0.29(+0.32%) |
Feb 18, 2020 | 90.59 | 91.42 | 90.37 | 90.99 | 3,943,467 | +0.40(+0.44%) |
Feb 14, 2020 | 89.77 | 90.79 | 89.50 | 90.59 | 3,151,446 | +0.61(+0.67%) |
Feb 13, 2020 | 89.77 | 90.74 | 89.24 | 89.98 | 3,236,998 | -0.26(-0.28%) |
Feb 12, 2020 | 90.43 | 91.29 | 90.19 | 90.24 | 2,915,331 | +0.57(+0.64%) |
Feb 11, 2020 | 88.42 | 90.16 | 88.25 | 89.66 | 3,282,179 | +1.54(+1.75%) |
Feb 10, 2020 | 88.41 | 88.71 | 86.89 | 88.13 | 5,460,165 | -0.04(-0.05%) |
Feb 07, 2020 | 90.67 | 90.95 | 88.07 | 88.17 | 6,730,258 | -2.90(-3.18%) |
Feb 06, 2020 | 91.14 | 92.16 | 90.20 | 91.07 | 4,515,392 | +0.40(+0.44%) |
Feb 05, 2020 | 89.46 | 91.13 | 89.21 | 90.66 | 5,192,090 | +2.27(+2.57%) |
Feb 04, 2020 | 88.36 | 88.80 | 87.74 | 88.39 | 5,680,939 | +1.15(+1.32%) |