Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 80.65 | 81.01 | 77.75 | 78.41 | 1,828,755 | -2.39(-2.96%) |
Apr 29, 2020 | 82.82 | 83.08 | 79.67 | 80.80 | 1,602,270 | -1.23(-1.50%) |
Apr 28, 2020 | 80.24 | 82.12 | 79.88 | 82.03 | 2,163,632 | +2.78(+3.51%) |
Apr 27, 2020 | 81.43 | 82.13 | 79.21 | 79.25 | 1,681,868 | -1.95(-2.40%) |
Apr 24, 2020 | 81.91 | 82.01 | 79.90 | 81.20 | 2,160,106 | -0.54(-0.66%) |
Apr 23, 2020 | 83.18 | 84.46 | 81.46 | 81.74 | 1,689,125 | -1.74(-2.09%) |
Apr 22, 2020 | 83.67 | 84.83 | 83.29 | 83.48 | 1,668,453 | +1.09(+1.32%) |
Apr 21, 2020 | 81.52 | 83.53 | 81.07 | 82.38 | 2,058,826 | -0.64(-0.77%) |
Apr 20, 2020 | 86.25 | 86.74 | 82.96 | 83.03 | 1,705,622 | -3.86(-4.44%) |
Apr 17, 2020 | 86.82 | 87.46 | 84.20 | 86.89 | 1,653,598 | +1.19(+1.39%) |
Apr 16, 2020 | 84.52 | 86.25 | 83.61 | 85.69 | 1,768,472 | +1.79(+2.14%) |
Apr 15, 2020 | 84.88 | 85.50 | 83.13 | 83.90 | 2,285,894 | -2.11(-2.46%) |
Apr 14, 2020 | 84.12 | 86.09 | 82.79 | 86.01 | 1,967,493 | +3.73(+4.54%) |
Apr 13, 2020 | 83.82 | 84.84 | 81.32 | 82.28 | 1,308,796 | -2.77(-3.26%) |
Apr 09, 2020 | 80.44 | 85.54 | 80.19 | 85.05 | 2,574,689 | +5.21(+6.53%) |
Apr 08, 2020 | 76.51 | 80.43 | 75.79 | 79.84 | 1,882,508 | +3.84(+5.06%) |
Apr 07, 2020 | 80.64 | 81.06 | 75.47 | 75.99 | 2,073,764 | -3.05(-3.86%) |
Apr 06, 2020 | 75.92 | 79.99 | 75.47 | 79.04 | 2,445,345 | +5.22(+7.07%) |
Apr 03, 2020 | 74.75 | 76.00 | 73.61 | 73.82 | 2,411,281 | -2.39(-3.14%) |
Apr 02, 2020 | 70.51 | 76.74 | 69.78 | 76.21 | 2,177,596 | +3.89(+5.38%) |
Apr 01, 2020 | 73.57 | 75.25 | 69.76 | 72.32 | 2,565,434 | -3.99(-5.23%) |
Mar 31, 2020 | 78.25 | 78.98 | 75.26 | 76.31 | 4,586,717 | -3.26(-4.09%) |
Mar 30, 2020 | 78.46 | 80.19 | 77.21 | 79.57 | 2,438,428 | +2.44(+3.17%) |
Mar 27, 2020 | 73.02 | 80.30 | 72.05 | 77.13 | 2,109,524 | +1.99(+2.65%) |
Mar 26, 2020 | 70.17 | 76.42 | 69.59 | 75.14 | 2,469,574 | +5.22(+7.47%) |
Mar 25, 2020 | 68.96 | 72.74 | 66.94 | 69.92 | 2,691,937 | +0.46(+0.66%) |
Mar 24, 2020 | 62.58 | 69.86 | 60.87 | 69.46 | 3,484,621 | +8.07(+13.15%) |
Mar 23, 2020 | 63.45 | 66.19 | 58.89 | 61.39 | 4,445,708 | -2.77(-4.32%) |
Mar 20, 2020 | 78.43 | 78.43 | 62.42 | 64.16 | 5,428,616 | -14.13(-18.05%) |
Mar 19, 2020 | 89.85 | 90.91 | 77.94 | 78.29 | 3,445,561 | -12.23(-13.51%) |
Mar 18, 2020 | 85.27 | 93.00 | 79.69 | 90.52 | 5,003,755 | +1.79(+2.02%) |
Mar 17, 2020 | 82.48 | 94.85 | 82.00 | 88.72 | 6,638,788 | +8.47(+10.55%) |
Mar 16, 2020 | 79.22 | 87.78 | 77.93 | 80.25 | 4,742,397 | -5.84(-6.78%) |
Mar 13, 2020 | 82.49 | 86.20 | 79.87 | 86.09 | 4,096,060 | +6.74(+8.49%) |
Mar 12, 2020 | 79.22 | 84.97 | 68.35 | 79.35 | 3,494,545 | -5.03(-5.96%) |
Mar 11, 2020 | 86.58 | 87.76 | 83.42 | 84.38 | 3,082,567 | -3.98(-4.51%) |
Mar 10, 2020 | 89.13 | 91.47 | 85.07 | 88.37 | 3,597,543 | -0.28(-0.31%) |
Mar 09, 2020 | 84.70 | 90.30 | 84.70 | 88.65 | 4,021,881 | -2.03(-2.24%) |
Mar 06, 2020 | 88.04 | 91.30 | 87.07 | 90.68 | 3,080,850 | +0.53(+0.59%) |
Mar 05, 2020 | 88.65 | 91.14 | 88.39 | 90.15 | 2,127,915 | -0.09(-0.10%) |
Mar 04, 2020 | 85.50 | 90.53 | 85.50 | 90.24 | 2,098,530 | +5.74(+6.79%) |
Mar 03, 2020 | 84.61 | 86.71 | 84.14 | 84.50 | 2,897,486 | -0.10(-0.11%) |
Mar 02, 2020 | 80.44 | 84.62 | 80.30 | 84.59 | 3,253,847 | +4.64(+5.81%) |
Feb 28, 2020 | 81.40 | 81.40 | 78.07 | 79.95 | 3,696,143 | -2.80(-3.38%) |
Feb 27, 2020 | 86.68 | 87.70 | 82.69 | 82.75 | 2,663,549 | -4.10(-4.72%) |
Feb 26, 2020 | 87.03 | 88.01 | 86.82 | 86.84 | 2,113,967 | -0.10(-0.12%) |
Feb 25, 2020 | 88.32 | 88.70 | 86.77 | 86.95 | 2,085,963 | -1.22(-1.38%) |
Feb 24, 2020 | 88.65 | 89.06 | 87.82 | 88.17 | 2,156,473 | -0.59(-0.66%) |
Feb 21, 2020 | 88.65 | 89.43 | 88.54 | 88.76 | 1,721,848 | +0.10(+0.11%) |
Feb 20, 2020 | 88.65 | 88.80 | 88.03 | 88.66 | 1,406,606 | -0.02(-0.02%) |
Feb 19, 2020 | 89.07 | 89.41 | 88.67 | 88.68 | 1,516,564 | -0.41(-0.46%) |
Feb 18, 2020 | 88.65 | 89.28 | 88.32 | 89.09 | 1,360,327 | +0.87(+0.99%) |
Feb 14, 2020 | 87.96 | 88.42 | 87.76 | 88.21 | 1,971,753 | +0.57(+0.65%) |
Feb 13, 2020 | 86.83 | 87.77 | 86.50 | 87.64 | 1,201,146 | +0.95(+1.09%) |
Feb 12, 2020 | 85.78 | 86.85 | 85.52 | 86.69 | 1,989,500 | +0.48(+0.56%) |
Feb 11, 2020 | 86.38 | 86.60 | 86.13 | 86.21 | 1,014,421 | +0.04(+0.05%) |
Feb 10, 2020 | 86.02 | 86.20 | 85.64 | 86.17 | 967,688 | +0.34(+0.39%) |
Feb 07, 2020 | 86.25 | 86.51 | 85.78 | 85.83 | 915,172 | -0.13(-0.15%) |
Feb 06, 2020 | 86.00 | 86.26 | 85.60 | 85.96 | 1,118,877 | -0.09(-0.11%) |
Feb 05, 2020 | 85.61 | 86.10 | 85.11 | 86.06 | 1,355,068 | +0.32(+0.37%) |
Feb 04, 2020 | 86.44 | 86.73 | 85.71 | 85.74 | 1,754,976 | -1.08(-1.24%) |