Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 80.32 | 80.61 | 79.72 | 79.72 | 2,528 | -0.33(-0.41%) |
Apr 29, 2020 | 80.64 | 80.74 | 79.49 | 80.05 | 22,177 | +0.50(+0.63%) |
Apr 28, 2020 | 79.21 | 79.55 | 79.00 | 79.55 | 2,844 | -0.08(-0.09%) |
Apr 27, 2020 | 79.81 | 80.36 | 79.22 | 79.62 | 2,441 | -0.39(-0.49%) |
Apr 24, 2020 | 80.01 | 80.64 | 79.80 | 80.01 | 2,147 | -0.08(-0.10%) |
Apr 23, 2020 | 79.37 | 80.56 | 79.32 | 80.09 | 3,279 | +0.49(+0.62%) |
Apr 22, 2020 | 79.60 | 79.60 | 79.60 | 79.60 | 46 | +0.30(+0.38%) |
Apr 21, 2020 | 79.37 | 79.93 | 78.72 | 79.30 | 656 | -0.15(-0.18%) |
Apr 20, 2020 | 79.12 | 79.76 | 79.12 | 79.44 | 893 | -0.49(-0.62%) |
Apr 17, 2020 | 80.75 | 80.89 | 79.86 | 79.94 | 1,921 | -0.33(-0.41%) |
Apr 16, 2020 | 80.17 | 80.79 | 80.07 | 80.27 | 1,964 | +0.20(+0.25%) |
Apr 15, 2020 | 79.38 | 80.07 | 79.38 | 80.07 | 2,248 | +0.18(+0.22%) |
Apr 14, 2020 | 80.64 | 80.64 | 79.89 | 79.89 | 540 | -0.08(-0.09%) |
Apr 13, 2020 | 80.25 | 80.25 | 79.38 | 79.97 | 938 | -0.17(-0.22%) |
Apr 09, 2020 | 77.39 | 80.14 | 77.39 | 80.14 | 4,974 | +2.79(+3.60%) |
Apr 08, 2020 | 76.51 | 77.35 | 76.51 | 77.35 | 5,882 | +0.65(+0.85%) |
Apr 07, 2020 | 75.83 | 76.70 | 75.83 | 76.70 | 5,282 | +1.00(+1.32%) |
Apr 06, 2020 | 75.41 | 75.81 | 75.23 | 75.71 | 3,491 | +0.66(+0.88%) |
Apr 03, 2020 | 75.04 | 75.04 | 75.04 | 75.04 | 113 | -0.35(-0.47%) |
Apr 02, 2020 | 75.50 | 75.50 | 75.40 | 75.40 | 306 | +0.13(+0.18%) |
Apr 01, 2020 | 76.35 | 76.38 | 75.27 | 75.27 | 5,689 | -1.47(-1.92%) |
Mar 31, 2020 | 76.44 | 76.74 | 76.28 | 76.74 | 2,167 | +0.30(+0.39%) |
Mar 30, 2020 | 76.29 | 76.44 | 76.29 | 76.44 | 360 | +1.04(+1.38%) |
Mar 27, 2020 | 75.61 | 75.63 | 74.30 | 75.40 | 5,783 | +0.03(+0.04%) |
Mar 26, 2020 | 75.32 | 75.45 | 74.80 | 75.37 | 13,405 | +0.35(+0.47%) |
Mar 25, 2020 | 74.41 | 75.07 | 72.80 | 75.02 | 7,546 | +3.95(+5.56%) |
Mar 24, 2020 | 71.61 | 72.26 | 70.92 | 71.07 | 13,297 | +1.08(+1.55%) |
Mar 23, 2020 | 61.72 | 70.24 | 61.72 | 69.99 | 11,614 | +3.78(+5.71%) |
Mar 20, 2020 | 66.26 | 66.99 | 66.20 | 66.20 | 7,031 | +1.11(+1.71%) |
Mar 19, 2020 | 66.02 | 67.65 | 63.76 | 65.09 | 9,130 | -2.86(-4.21%) |
Mar 18, 2020 | 66.13 | 70.27 | 66.13 | 67.95 | 15,011 | -3.25(-4.57%) |
Mar 17, 2020 | 72.55 | 73.94 | 70.83 | 71.21 | 7,524 | -2.73(-3.70%) |
Mar 16, 2020 | 71.94 | 74.33 | 70.19 | 73.94 | 14,231 | -1.16(-1.55%) |
Mar 13, 2020 | 76.05 | 76.05 | 73.06 | 75.10 | 22,454 | +2.96(+4.11%) |
Mar 12, 2020 | 70.90 | 76.92 | 66.56 | 72.14 | 25,685 | -4.19(-5.50%) |
Mar 11, 2020 | 78.33 | 78.33 | 76.23 | 76.34 | 2,788 | -2.13(-2.71%) |
Mar 10, 2020 | 78.94 | 78.94 | 78.18 | 78.46 | 7,117 | -1.04(-1.31%) |
Mar 09, 2020 | 79.50 | 80.67 | 78.43 | 79.51 | 19,207 | -1.88(-2.31%) |
Mar 06, 2020 | 81.10 | 81.48 | 81.09 | 81.39 | 4,196 | +0.46(+0.57%) |
Mar 05, 2020 | 81.21 | 81.21 | 80.93 | 80.93 | 3,017 | +0.22(+0.27%) |
Mar 04, 2020 | 80.87 | 81.18 | 80.71 | 80.71 | 2,347 | -0.01(-0.01%) |
Mar 03, 2020 | 80.05 | 81.19 | 79.98 | 80.72 | 4,628 | +0.99(+1.25%) |
Mar 02, 2020 | 80.10 | 80.17 | 79.71 | 79.73 | 2,181 | -0.07(-0.09%) |
Feb 28, 2020 | 79.51 | 80.07 | 79.31 | 79.80 | 5,116 | +0.55(+0.69%) |
Feb 27, 2020 | 79.66 | 79.66 | 79.09 | 79.25 | 4,427 | -0.29(-0.36%) |
Feb 26, 2020 | 79.61 | 79.88 | 79.39 | 79.54 | 13,437 | -0.03(-0.04%) |
Feb 25, 2020 | 79.87 | 79.88 | 79.57 | 79.57 | 6,340 | +0.01(+0.01%) |
Feb 24, 2020 | 79.87 | 80.01 | 79.57 | 79.57 | 5,211 | +0.00(+0.01%) |
Feb 21, 2020 | 79.64 | 79.68 | 79.41 | 79.56 | 4,888 | +0.23(+0.29%) |
Feb 20, 2020 | 79.33 | 79.39 | 79.33 | 79.33 | 2,121 | +0.09(+0.11%) |
Feb 19, 2020 | 79.11 | 79.25 | 79.11 | 79.24 | 1,024 | -0.05(-0.06%) |
Feb 18, 2020 | 79.72 | 79.72 | 79.28 | 79.28 | 288 | +0.16(+0.21%) |
Feb 14, 2020 | 79.26 | 79.26 | 79.12 | 79.12 | 1,250 | +0.12(+0.15%) |
Feb 13, 2020 | 78.98 | 79.04 | 78.94 | 79.00 | 20,350 | +0.14(+0.18%) |
Feb 12, 2020 | 78.89 | 78.89 | 78.72 | 78.87 | 13,132 | -0.17(-0.21%) |
Feb 11, 2020 | 79.06 | 79.06 | 79.03 | 79.03 | 1,426 | -0.14(-0.18%) |
Feb 10, 2020 | 78.93 | 79.23 | 78.93 | 79.17 | 1,638 | +0.16(+0.21%) |
Feb 07, 2020 | 79.18 | 79.18 | 78.88 | 79.01 | 1,705 | +0.23(+0.29%) |
Feb 06, 2020 | 78.59 | 78.78 | 78.59 | 78.78 | 1,133 | +0.23(+0.29%) |
Feb 05, 2020 | 78.65 | 78.66 | 78.55 | 78.55 | 663 | -0.12(-0.15%) |
Feb 04, 2020 | 78.77 | 78.77 | 78.52 | 78.67 | 4,272 | -0.24(-0.31%) |