Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 79.98 | 80.08 | 79.20 | 79.60 | 65,795 | -1.09(-1.35%) |
Apr 29, 2020 | 80.71 | 81.14 | 80.20 | 80.69 | 56,037 | +1.74(+2.20%) |
Apr 28, 2020 | 80.13 | 80.32 | 78.90 | 78.95 | 99,566 | -0.24(-0.31%) |
Apr 27, 2020 | 78.32 | 79.41 | 78.32 | 79.20 | 164,666 | +1.34(+1.72%) |
Apr 24, 2020 | 77.50 | 78.09 | 76.77 | 77.86 | 59,231 | +0.94(+1.22%) |
Apr 23, 2020 | 77.61 | 78.11 | 76.92 | 76.92 | 59,216 | -0.14(-0.18%) |
Apr 22, 2020 | 76.83 | 77.52 | 76.49 | 77.06 | 74,880 | +1.95(+2.59%) |
Apr 21, 2020 | 76.66 | 76.66 | 75.11 | 75.11 | 61,969 | -2.71(-3.48%) |
Apr 20, 2020 | 78.43 | 78.95 | 77.70 | 77.82 | 85,167 | -1.56(-1.96%) |
Apr 17, 2020 | 78.91 | 79.37 | 78.05 | 79.37 | 225,185 | +2.31(+3.00%) |
Apr 16, 2020 | 77.29 | 77.29 | 76.23 | 77.06 | 232,358 | +0.25(+0.33%) |
Apr 15, 2020 | 76.87 | 77.13 | 76.32 | 76.81 | 154,856 | -1.92(-2.44%) |
Apr 14, 2020 | 78.10 | 78.90 | 77.97 | 78.73 | 83,749 | +2.18(+2.85%) |
Apr 13, 2020 | 77.24 | 77.24 | 75.61 | 76.54 | 579,468 | -1.11(-1.42%) |
Apr 09, 2020 | 77.46 | 78.39 | 76.93 | 77.65 | 107,149 | +1.39(+1.82%) |
Apr 08, 2020 | 74.64 | 76.65 | 74.16 | 76.26 | 83,988 | +2.43(+3.29%) |
Apr 07, 2020 | 76.56 | 76.56 | 73.84 | 73.84 | 125,968 | -0.10(-0.14%) |
Apr 06, 2020 | 71.52 | 74.35 | 71.52 | 73.94 | 255,397 | +4.68(+6.75%) |
Apr 03, 2020 | 70.10 | 70.30 | 68.52 | 69.26 | 73,105 | -1.00(-1.42%) |
Apr 02, 2020 | 68.54 | 70.42 | 68.54 | 70.26 | 150,081 | +1.49(+2.16%) |
Apr 01, 2020 | 69.24 | 69.92 | 67.98 | 68.78 | 163,465 | -2.79(-3.90%) |
Mar 31, 2020 | 72.95 | 73.11 | 71.37 | 71.57 | 89,394 | -1.46(-1.99%) |
Mar 30, 2020 | 71.48 | 73.14 | 71.08 | 73.02 | 1,082,243 | +2.30(+3.25%) |
Mar 27, 2020 | 70.22 | 72.90 | 70.22 | 70.73 | 98,505 | -2.21(-3.03%) |
Mar 26, 2020 | 68.66 | 72.94 | 68.66 | 72.94 | 203,328 | +4.69(+6.88%) |
Mar 25, 2020 | 67.71 | 70.97 | 66.60 | 68.24 | 139,127 | +0.85(+1.27%) |
Mar 24, 2020 | 64.59 | 67.46 | 64.59 | 67.39 | 196,722 | +5.79(+9.40%) |
Mar 23, 2020 | 63.34 | 63.44 | 60.50 | 61.60 | 118,339 | -2.17(-3.41%) |
Mar 20, 2020 | 67.29 | 67.98 | 63.64 | 63.77 | 117,715 | -3.35(-4.98%) |
Mar 19, 2020 | 66.59 | 68.78 | 65.37 | 67.12 | 112,575 | +0.19(+0.28%) |
Mar 18, 2020 | 66.86 | 68.83 | 64.29 | 66.93 | 58,463 | -4.02(-5.67%) |
Mar 17, 2020 | 68.17 | 71.26 | 66.76 | 70.95 | 251,686 | +4.09(+6.12%) |
Mar 16, 2020 | 66.59 | 71.73 | 66.59 | 66.86 | 92,770 | -8.67(-11.48%) |
Mar 13, 2020 | 73.64 | 75.52 | 69.68 | 75.52 | 399,143 | +6.24(+9.01%) |
Mar 12, 2020 | 71.41 | 73.62 | 69.28 | 69.28 | 271,152 | -7.27(-9.50%) |
Mar 11, 2020 | 78.17 | 78.57 | 75.70 | 76.55 | 70,814 | -3.75(-4.67%) |
Mar 10, 2020 | 78.91 | 80.39 | 76.43 | 80.30 | 831,543 | +3.35(+4.36%) |
Mar 09, 2020 | 78.11 | 79.39 | 76.68 | 76.95 | 537,246 | -5.89(-7.11%) |
Mar 06, 2020 | 81.69 | 83.21 | 80.87 | 82.84 | 188,686 | -1.21(-1.44%) |
Mar 05, 2020 | 84.86 | 85.49 | 83.40 | 84.05 | 93,963 | -2.55(-2.94%) |
Mar 04, 2020 | 84.89 | 86.60 | 84.00 | 86.60 | 58,974 | +3.49(+4.19%) |
Mar 03, 2020 | 85.27 | 86.33 | 82.46 | 83.11 | 206,013 | -2.16(-2.53%) |
Mar 02, 2020 | 81.91 | 85.27 | 81.48 | 85.27 | 309,214 | +3.73(+4.57%) |
Feb 28, 2020 | 79.75 | 81.59 | 79.09 | 81.54 | 162,005 | -0.93(-1.12%) |
Feb 27, 2020 | 84.96 | 85.64 | 82.47 | 82.47 | 146,328 | -3.80(-4.41%) |
Feb 26, 2020 | 87.33 | 88.07 | 86.23 | 86.27 | 99,298 | -0.38(-0.44%) |
Feb 25, 2020 | 89.78 | 89.78 | 86.49 | 86.65 | 51,910 | -2.66(-2.98%) |
Feb 24, 2020 | 89.16 | 90.18 | 89.05 | 89.32 | 41,506 | -2.64(-2.87%) |
Feb 21, 2020 | 92.48 | 92.48 | 91.82 | 91.96 | 50,800 | -0.79(-0.85%) |
Feb 20, 2020 | 93.02 | 93.05 | 92.02 | 92.74 | 44,270 | -0.27(-0.29%) |
Feb 19, 2020 | 93.15 | 93.15 | 92.95 | 93.02 | 21,452 | +0.35(+0.37%) |
Feb 18, 2020 | 92.87 | 92.87 | 92.36 | 92.67 | 27,108 | -0.26(-0.28%) |
Feb 14, 2020 | 92.96 | 92.96 | 92.55 | 92.93 | 43,222 | +0.30(+0.32%) |
Feb 13, 2020 | 92.28 | 92.89 | 92.28 | 92.63 | 179,953 | -0.07(-0.07%) |
Feb 12, 2020 | 92.89 | 92.89 | 92.44 | 92.70 | 36,273 | +0.44(+0.48%) |
Feb 11, 2020 | 92.56 | 92.56 | 92.18 | 92.26 | 59,378 | +0.25(+0.27%) |
Feb 10, 2020 | 91.40 | 92.00 | 91.26 | 92.00 | 54,254 | +0.48(+0.52%) |
Feb 07, 2020 | 91.87 | 91.87 | 91.35 | 91.53 | 127,107 | -0.43(-0.47%) |
Feb 06, 2020 | 91.87 | 92.05 | 91.87 | 91.96 | 26,441 | +0.20(+0.21%) |
Feb 05, 2020 | 91.27 | 91.78 | 91.21 | 91.76 | 25,833 | +1.04(+1.15%) |
Feb 04, 2020 | 90.64 | 90.99 | 90.47 | 90.72 | 53,852 | +1.17(+1.31%) |