Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 83.49 | 83.61 | 81.06 | 82.67 | 7,169,321 | -1.27(-1.51%) |
Apr 29, 2020 | 83.92 | 84.84 | 82.19 | 83.93 | 11,420,575 | -0.28(-0.33%) |
Apr 28, 2020 | 86.67 | 86.73 | 83.99 | 84.21 | 11,902,234 | -5.34(-5.97%) |
Apr 27, 2020 | 88.20 | 90.38 | 87.15 | 89.56 | 4,992,478 | +2.07(+2.37%) |
Apr 24, 2020 | 87.49 | 87.72 | 86.10 | 87.49 | 3,199,401 | +0.64(+0.73%) |
Apr 23, 2020 | 85.90 | 87.54 | 85.63 | 86.85 | 4,650,668 | +1.61(+1.88%) |
Apr 22, 2020 | 88.64 | 88.87 | 85.04 | 85.24 | 5,842,990 | -2.63(-2.99%) |
Apr 21, 2020 | 87.64 | 89.17 | 87.55 | 87.87 | 4,344,362 | -0.51(-0.57%) |
Apr 20, 2020 | 88.85 | 89.95 | 88.25 | 88.38 | 4,992,044 | -1.35(-1.51%) |
Apr 17, 2020 | 89.22 | 90.60 | 87.18 | 89.73 | 6,699,048 | +0.46(+0.52%) |
Apr 16, 2020 | 87.49 | 89.50 | 86.98 | 89.27 | 4,923,557 | +2.01(+2.30%) |
Apr 15, 2020 | 87.28 | 87.31 | 85.53 | 87.26 | 4,260,814 | -1.29(-1.46%) |
Apr 14, 2020 | 87.82 | 88.93 | 86.94 | 88.55 | 4,686,694 | +2.60(+3.03%) |
Apr 13, 2020 | 86.09 | 87.55 | 85.75 | 85.95 | 3,841,921 | -0.24(-0.27%) |
Apr 09, 2020 | 86.09 | 87.36 | 83.94 | 86.18 | 6,399,490 | -0.09(-0.10%) |
Apr 08, 2020 | 84.71 | 86.89 | 81.88 | 86.27 | 7,588,381 | +5.13(+6.33%) |
Apr 07, 2020 | 84.05 | 85.10 | 80.95 | 81.14 | 5,850,144 | -2.42(-2.90%) |
Apr 06, 2020 | 81.40 | 84.25 | 80.71 | 83.56 | 6,460,476 | +4.96(+6.31%) |
Apr 03, 2020 | 80.49 | 81.57 | 77.57 | 78.60 | 5,120,760 | -2.65(-3.27%) |
Apr 02, 2020 | 78.39 | 81.70 | 77.16 | 81.25 | 4,625,564 | +2.31(+2.93%) |
Apr 01, 2020 | 79.39 | 81.11 | 77.79 | 78.94 | 6,598,675 | -2.65(-3.24%) |
Mar 31, 2020 | 84.63 | 84.98 | 81.36 | 81.58 | 6,177,251 | -3.86(-4.52%) |
Mar 30, 2020 | 85.70 | 86.29 | 83.76 | 85.44 | 4,571,806 | +0.28(+0.33%) |
Mar 27, 2020 | 83.49 | 86.94 | 82.96 | 85.16 | 5,348,749 | -1.97(-2.26%) |
Mar 26, 2020 | 82.53 | 87.36 | 81.68 | 87.14 | 7,299,095 | +4.61(+5.59%) |
Mar 25, 2020 | 83.51 | 85.40 | 79.51 | 82.53 | 6,506,655 | -0.66(-0.80%) |
Mar 24, 2020 | 82.03 | 84.44 | 80.48 | 83.19 | 6,947,007 | +2.93(+3.66%) |
Mar 23, 2020 | 82.25 | 83.95 | 78.81 | 80.26 | 8,149,786 | -1.36(-1.67%) |
Mar 20, 2020 | 83.97 | 85.35 | 79.39 | 81.62 | 8,422,534 | -2.44(-2.90%) |
Mar 19, 2020 | 86.17 | 90.65 | 83.36 | 84.05 | 8,803,686 | -2.63(-3.03%) |
Mar 18, 2020 | 79.47 | 88.94 | 78.87 | 86.68 | 12,768,440 | +2.16(+2.55%) |
Mar 17, 2020 | 77.77 | 84.89 | 76.67 | 84.53 | 11,994,952 | +8.50(+11.18%) |
Mar 16, 2020 | 74.98 | 82.27 | 74.67 | 76.03 | 10,312,177 | -6.26(-7.61%) |
Mar 13, 2020 | 79.47 | 82.61 | 76.42 | 82.29 | 12,503,088 | +7.04(+9.35%) |
Mar 12, 2020 | 71.80 | 80.73 | 71.61 | 75.25 | 10,776,087 | -1.59(-2.07%) |
Mar 11, 2020 | 78.44 | 79.62 | 76.25 | 76.84 | 6,364,532 | -4.22(-5.20%) |
Mar 10, 2020 | 79.02 | 81.17 | 76.14 | 81.06 | 10,207,551 | +4.93(+6.47%) |
Mar 09, 2020 | 77.23 | 80.34 | 76.06 | 76.13 | 9,902,792 | -5.96(-7.26%) |
Mar 06, 2020 | 78.86 | 82.51 | 78.72 | 82.09 | 6,410,712 | +0.88(+1.09%) |
Mar 05, 2020 | 81.02 | 82.31 | 80.29 | 81.21 | 6,041,158 | -2.47(-2.95%) |
Mar 04, 2020 | 80.60 | 83.73 | 79.84 | 83.68 | 7,607,756 | +3.95(+4.95%) |
Mar 03, 2020 | 82.84 | 83.84 | 79.09 | 79.73 | 10,605,048 | -1.27(-1.56%) |
Mar 02, 2020 | 80.39 | 81.34 | 78.08 | 81.00 | 9,985,740 | +1.97(+2.50%) |
Feb 28, 2020 | 77.40 | 79.77 | 76.56 | 79.02 | 13,188,429 | +0.22(+0.28%) |
Feb 27, 2020 | 79.91 | 81.34 | 78.50 | 78.81 | 10,467,901 | -3.05(-3.72%) |
Feb 26, 2020 | 83.03 | 83.30 | 81.37 | 81.85 | 8,487,088 | -0.15(-0.18%) |
Feb 25, 2020 | 86.52 | 86.65 | 81.41 | 82.00 | 8,706,919 | -4.01(-4.66%) |
Feb 24, 2020 | 87.12 | 87.45 | 85.25 | 86.01 | 8,359,596 | -3.00(-3.37%) |
Feb 21, 2020 | 91.33 | 91.43 | 88.85 | 89.01 | 6,981,334 | -3.06(-3.32%) |
Feb 20, 2020 | 92.08 | 93.05 | 91.62 | 92.08 | 3,667,298 | -0.24(-0.26%) |
Feb 19, 2020 | 92.51 | 92.51 | 91.62 | 92.32 | 3,079,832 | +0.29(+0.32%) |
Feb 18, 2020 | 91.62 | 92.46 | 91.40 | 92.02 | 3,899,160 | +0.41(+0.44%) |
Feb 14, 2020 | 90.79 | 91.82 | 90.51 | 91.62 | 3,116,037 | +0.61(+0.67%) |
Feb 13, 2020 | 90.79 | 91.77 | 90.25 | 91.00 | 3,200,629 | -0.26(-0.28%) |
Feb 12, 2020 | 91.46 | 92.33 | 91.22 | 91.26 | 2,882,575 | +0.58(+0.64%) |
Feb 11, 2020 | 89.43 | 91.18 | 89.26 | 90.68 | 3,245,302 | +1.56(+1.75%) |
Feb 10, 2020 | 89.41 | 89.71 | 87.88 | 89.13 | 5,398,816 | -0.04(-0.05%) |
Feb 07, 2020 | 91.70 | 91.98 | 89.07 | 89.17 | 6,654,639 | -2.93(-3.18%) |
Feb 06, 2020 | 92.18 | 93.21 | 91.23 | 92.10 | 4,464,659 | +0.41(+0.44%) |
Feb 05, 2020 | 90.48 | 92.17 | 90.22 | 91.69 | 5,133,754 | +2.30(+2.57%) |
Feb 04, 2020 | 89.36 | 89.81 | 88.74 | 89.39 | 5,617,110 | +1.17(+1.32%) |