Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 78.39 | 78.94 | 77.02 | 78.52 | 510,342 | -1.00(-1.25%) |
Apr 29, 2020 | 81.53 | 81.67 | 78.64 | 79.51 | 504,815 | -0.62(-0.77%) |
Apr 28, 2020 | 81.53 | 82.55 | 80.02 | 80.13 | 406,254 | +0.09(+0.11%) |
Apr 27, 2020 | 79.38 | 81.31 | 79.33 | 80.04 | 325,714 | +0.91(+1.16%) |
Apr 24, 2020 | 79.87 | 80.12 | 78.52 | 79.13 | 450,023 | +0.01(+0.01%) |
Apr 23, 2020 | 80.29 | 80.56 | 78.35 | 79.12 | 398,728 | -1.30(-1.62%) |
Apr 22, 2020 | 80.70 | 81.02 | 79.78 | 80.42 | 402,809 | +0.88(+1.10%) |
Apr 21, 2020 | 79.28 | 80.97 | 78.52 | 79.54 | 448,793 | -1.06(-1.31%) |
Apr 20, 2020 | 82.40 | 83.54 | 80.48 | 80.60 | 385,344 | -2.96(-3.54%) |
Apr 17, 2020 | 84.02 | 84.65 | 82.04 | 83.55 | 344,154 | +0.80(+0.96%) |
Apr 16, 2020 | 84.00 | 84.09 | 81.96 | 82.76 | 501,542 | -0.82(-0.99%) |
Apr 15, 2020 | 83.18 | 86.31 | 81.33 | 83.58 | 606,966 | -1.27(-1.50%) |
Apr 14, 2020 | 88.39 | 89.07 | 84.24 | 84.85 | 468,445 | -1.68(-1.94%) |
Apr 13, 2020 | 90.37 | 90.37 | 86.28 | 86.53 | 260,574 | -4.23(-4.66%) |
Apr 09, 2020 | 89.30 | 92.04 | 88.31 | 90.76 | 574,279 | +3.40(+3.89%) |
Apr 08, 2020 | 86.06 | 88.17 | 83.39 | 87.36 | 413,725 | +1.06(+1.23%) |
Apr 07, 2020 | 89.64 | 89.64 | 85.24 | 86.30 | 652,481 | +1.68(+1.98%) |
Apr 06, 2020 | 82.93 | 87.26 | 82.47 | 84.62 | 592,397 | +4.92(+6.18%) |
Apr 03, 2020 | 81.40 | 81.77 | 78.74 | 79.70 | 707,534 | -1.97(-2.41%) |
Apr 02, 2020 | 80.85 | 82.51 | 79.60 | 81.67 | 687,412 | +0.11(+0.13%) |
Apr 01, 2020 | 80.56 | 82.00 | 78.00 | 81.56 | 667,301 | -2.31(-2.75%) |
Mar 31, 2020 | 83.35 | 85.06 | 80.52 | 83.87 | 751,124 | -0.49(-0.58%) |
Mar 30, 2020 | 84.05 | 85.49 | 78.35 | 84.36 | 687,623 | +1.35(+1.62%) |
Mar 27, 2020 | 75.98 | 85.54 | 74.53 | 83.01 | 718,018 | +5.34(+6.88%) |
Mar 26, 2020 | 72.94 | 77.99 | 71.77 | 77.67 | 589,187 | +4.99(+6.86%) |
Mar 25, 2020 | 68.29 | 76.14 | 66.64 | 72.68 | 611,814 | +3.69(+5.35%) |
Mar 24, 2020 | 65.16 | 69.96 | 64.36 | 68.99 | 539,165 | +6.56(+10.50%) |
Mar 23, 2020 | 65.90 | 65.90 | 59.71 | 62.44 | 488,863 | -3.64(-5.50%) |
Mar 20, 2020 | 70.02 | 71.42 | 64.86 | 66.07 | 696,034 | -3.62(-5.19%) |
Mar 19, 2020 | 73.86 | 73.99 | 69.04 | 69.69 | 699,188 | -4.28(-5.78%) |
Mar 18, 2020 | 71.05 | 75.96 | 67.32 | 73.97 | 807,367 | -1.06(-1.41%) |
Mar 17, 2020 | 74.33 | 79.60 | 69.80 | 75.02 | 777,154 | +2.39(+3.30%) |
Mar 16, 2020 | 81.54 | 84.24 | 71.07 | 72.63 | 659,517 | -17.87(-19.75%) |
Mar 13, 2020 | 87.60 | 90.96 | 85.56 | 90.50 | 818,241 | +5.34(+6.27%) |
Mar 12, 2020 | 86.88 | 91.61 | 84.94 | 85.16 | 792,245 | -9.20(-9.75%) |
Mar 11, 2020 | 97.34 | 97.88 | 94.06 | 94.36 | 731,124 | -4.91(-4.94%) |
Mar 10, 2020 | 99.77 | 100.49 | 95.28 | 99.27 | 530,743 | +1.09(+1.11%) |
Mar 09, 2020 | 101.30 | 101.30 | 95.75 | 98.18 | 811,795 | -7.27(-6.90%) |
Mar 06, 2020 | 102.96 | 105.79 | 102.03 | 105.45 | 612,271 | +0.45(+0.43%) |
Mar 05, 2020 | 103.69 | 106.10 | 103.18 | 105.00 | 656,542 | +0.19(+0.18%) |
Mar 04, 2020 | 102.06 | 105.44 | 101.38 | 104.81 | 529,000 | +4.08(+4.05%) |
Mar 03, 2020 | 100.14 | 102.28 | 98.60 | 100.73 | 748,404 | +0.75(+0.75%) |
Mar 02, 2020 | 96.33 | 100.44 | 96.04 | 99.98 | 766,496 | +4.26(+4.45%) |
Feb 28, 2020 | 98.12 | 98.12 | 94.85 | 95.72 | 870,550 | -3.69(-3.71%) |
Feb 27, 2020 | 103.11 | 103.96 | 99.41 | 99.41 | 587,863 | -4.70(-4.52%) |
Feb 26, 2020 | 101.46 | 105.36 | 101.15 | 104.11 | 415,643 | +2.95(+2.92%) |
Feb 25, 2020 | 105.01 | 105.01 | 101.11 | 101.16 | 510,127 | -3.67(-3.50%) |
Feb 24, 2020 | 103.65 | 106.00 | 103.65 | 104.83 | 412,931 | +0.60(+0.58%) |
Feb 21, 2020 | 103.63 | 105.09 | 103.22 | 104.22 | 356,472 | +0.32(+0.31%) |
Feb 20, 2020 | 102.59 | 104.65 | 101.36 | 103.91 | 679,258 | +2.17(+2.14%) |
Feb 19, 2020 | 105.42 | 105.42 | 101.08 | 101.73 | 781,202 | -3.82(-3.62%) |
Feb 18, 2020 | 104.12 | 105.89 | 103.72 | 105.56 | 391,601 | +1.64(+1.58%) |
Feb 14, 2020 | 102.34 | 104.15 | 102.28 | 103.92 | 370,790 | +1.91(+1.87%) |
Feb 13, 2020 | 101.26 | 102.67 | 101.26 | 102.01 | 264,577 | +0.85(+0.84%) |
Feb 12, 2020 | 101.80 | 102.15 | 100.62 | 101.16 | 360,012 | -0.60(-0.59%) |
Feb 11, 2020 | 102.03 | 102.22 | 101.43 | 101.76 | 209,375 | -0.05(-0.04%) |
Feb 10, 2020 | 101.62 | 101.84 | 100.98 | 101.80 | 175,774 | +0.66(+0.65%) |
Feb 07, 2020 | 101.54 | 101.56 | 100.78 | 101.15 | 157,943 | -0.07(-0.07%) |
Feb 06, 2020 | 100.68 | 101.51 | 100.21 | 101.22 | 132,089 | +0.70(+0.70%) |
Feb 05, 2020 | 100.72 | 100.86 | 100.25 | 100.52 | 202,391 | -0.23(-0.23%) |
Feb 04, 2020 | 100.36 | 101.57 | 99.86 | 100.75 | 308,551 | +0.34(+0.34%) |