Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 80.59 | 80.77 | 78.45 | 79.17 | 3,509 | -2.97(-3.62%) |
Apr 29, 2020 | 81.79 | 82.30 | 81.79 | 82.14 | 628 | +2.64(+3.32%) |
Apr 28, 2020 | 79.64 | 79.95 | 79.47 | 79.50 | 1,890 | +0.62(+0.78%) |
Apr 27, 2020 | 77.97 | 78.89 | 77.08 | 78.89 | 2,286 | +1.89(+2.45%) |
Apr 24, 2020 | 75.88 | 77.00 | 75.88 | 77.00 | 1,343 | +1.22(+1.61%) |
Apr 23, 2020 | 75.99 | 75.99 | 75.78 | 75.78 | 933 | -0.36(-0.47%) |
Apr 22, 2020 | 73.27 | 76.14 | 73.27 | 76.14 | 2,414 | +2.00(+2.70%) |
Apr 21, 2020 | 73.95 | 74.50 | 73.93 | 74.14 | 1,015 | -2.40(-3.13%) |
Apr 20, 2020 | 75.49 | 77.53 | 75.49 | 76.53 | 3,727 | -1.34(-1.72%) |
Apr 17, 2020 | 77.34 | 77.87 | 76.72 | 77.87 | 1,964 | +3.30(+4.43%) |
Apr 16, 2020 | 75.40 | 75.44 | 74.50 | 74.57 | 2,410 | +0.69(+0.94%) |
Apr 15, 2020 | 75.09 | 75.21 | 72.99 | 73.88 | 1,694 | -2.49(-3.26%) |
Apr 14, 2020 | 77.32 | 77.68 | 76.37 | 76.37 | 1,910 | +2.01(+2.70%) |
Apr 13, 2020 | 76.12 | 76.12 | 74.37 | 74.37 | 881 | -2.53(-3.28%) |
Apr 09, 2020 | 78.70 | 78.70 | 76.89 | 76.89 | 516 | +0.98(+1.30%) |
Apr 08, 2020 | 72.85 | 75.91 | 72.85 | 75.91 | 2,242 | +2.79(+3.81%) |
Apr 07, 2020 | 74.90 | 74.90 | 72.94 | 73.12 | 4,192 | +0.50(+0.70%) |
Apr 06, 2020 | 71.07 | 72.62 | 71.07 | 72.62 | 1,908 | +4.84(+7.14%) |
Apr 03, 2020 | 68.28 | 68.28 | 66.59 | 67.78 | 516 | -1.04(-1.51%) |
Apr 02, 2020 | 67.09 | 68.82 | 67.09 | 68.82 | 892 | +1.45(+2.16%) |
Apr 01, 2020 | 71.59 | 71.59 | 66.55 | 67.36 | 754 | -3.76(-5.28%) |
Mar 31, 2020 | 73.01 | 73.01 | 70.09 | 71.12 | 15,023 | -1.35(-1.87%) |
Mar 30, 2020 | 70.18 | 72.47 | 70.18 | 72.47 | 1,942 | +1.73(+2.44%) |
Mar 27, 2020 | 71.67 | 72.17 | 70.75 | 70.75 | 2,894 | -2.36(-3.23%) |
Mar 26, 2020 | 67.37 | 73.31 | 67.05 | 73.11 | 4,714 | +4.69(+6.86%) |
Mar 25, 2020 | 66.58 | 70.16 | 66.58 | 68.42 | 2,853 | +1.18(+1.76%) |
Mar 24, 2020 | 65.30 | 67.24 | 65.30 | 67.24 | 2,585 | +5.97(+9.74%) |
Mar 23, 2020 | 61.53 | 62.73 | 60.07 | 61.27 | 7,196 | -1.81(-2.87%) |
Mar 20, 2020 | 67.87 | 67.87 | 62.23 | 63.08 | 7,584 | -2.75(-4.17%) |
Mar 19, 2020 | 63.94 | 65.83 | 60.24 | 65.83 | 5,117 | +4.36(+7.10%) |
Mar 18, 2020 | 61.48 | 67.08 | 59.97 | 61.47 | 18,174 | -6.85(-10.02%) |
Mar 17, 2020 | 67.09 | 68.31 | 65.78 | 68.31 | 5,286 | +2.87(+4.39%) |
Mar 16, 2020 | 67.38 | 69.31 | 64.49 | 65.44 | 8,357 | -8.33(-11.29%) |
Mar 13, 2020 | 70.41 | 73.77 | 69.72 | 73.77 | 9,350 | +5.12(+7.45%) |
Mar 12, 2020 | 68.88 | 71.76 | 68.44 | 68.65 | 3,399 | -9.32(-11.95%) |
Mar 11, 2020 | 79.41 | 80.35 | 77.78 | 77.97 | 2,356 | -3.77(-4.62%) |
Mar 10, 2020 | 81.11 | 82.14 | 78.42 | 81.74 | 5,615 | +2.89(+3.67%) |
Mar 09, 2020 | 77.78 | 81.19 | 70.30 | 78.85 | 5,928 | -7.48(-8.67%) |
Mar 06, 2020 | 85.65 | 86.83 | 85.00 | 86.33 | 1,142 | -1.58(-1.79%) |
Mar 05, 2020 | 88.01 | 88.13 | 87.52 | 87.91 | 943 | -3.24(-3.56%) |
Mar 04, 2020 | 88.89 | 91.15 | 88.89 | 91.15 | 1,337 | +3.49(+3.99%) |
Mar 03, 2020 | 89.25 | 90.49 | 87.66 | 87.66 | 5,556 | -2.21(-2.46%) |
Mar 02, 2020 | 86.07 | 89.87 | 86.07 | 89.87 | 2,722 | +3.86(+4.49%) |
Feb 28, 2020 | 85.97 | 86.40 | 83.38 | 86.01 | 5,298 | -2.12(-2.41%) |
Feb 27, 2020 | 88.45 | 90.06 | 87.92 | 88.13 | 2,879 | -3.59(-3.91%) |
Feb 26, 2020 | 93.14 | 93.31 | 91.67 | 91.72 | 2,983 | -0.55(-0.60%) |
Feb 25, 2020 | 95.00 | 95.00 | 92.27 | 92.27 | 2,060 | -2.89(-3.04%) |
Feb 24, 2020 | 94.62 | 95.59 | 94.62 | 95.17 | 780 | -2.72(-2.78%) |
Feb 21, 2020 | 97.97 | 98.12 | 97.73 | 97.88 | 3,012 | -0.87(-0.88%) |
Feb 20, 2020 | 98.44 | 98.75 | 97.71 | 98.75 | 2,839 | -0.07(-0.07%) |
Feb 19, 2020 | 98.61 | 98.89 | 98.61 | 98.82 | 934 | +0.56(+0.57%) |
Feb 18, 2020 | 98.14 | 98.26 | 98.06 | 98.26 | 1,616 | -0.29(-0.30%) |
Feb 14, 2020 | 98.41 | 98.55 | 98.31 | 98.55 | 1,766 | -0.08(-0.08%) |
Feb 13, 2020 | 98.56 | 98.80 | 98.56 | 98.63 | 873 | +0.19(+0.19%) |
Feb 12, 2020 | 98.26 | 98.44 | 98.26 | 98.44 | 515 | +0.48(+0.49%) |
Feb 11, 2020 | 97.56 | 98.20 | 97.56 | 97.96 | 1,862 | +0.87(+0.90%) |
Feb 10, 2020 | 96.75 | 97.09 | 96.75 | 97.09 | 335 | +0.47(+0.49%) |
Feb 07, 2020 | 96.40 | 96.75 | 96.40 | 96.62 | 1,662 | -0.54(-0.55%) |
Feb 06, 2020 | 97.14 | 97.17 | 97.14 | 97.16 | 779 | -0.05(-0.05%) |
Feb 05, 2020 | 96.19 | 97.23 | 96.19 | 97.20 | 1,079 | +1.69(+1.77%) |
Feb 04, 2020 | 95.56 | 95.72 | 95.52 | 95.52 | 2,653 | +1.01(+1.07%) |