Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 95.69 | 98.35 | 95.03 | 97.66 | 1,564,333 | +1.70(+1.77%) |
Apr 29, 2020 | 98.14 | 98.94 | 95.18 | 95.96 | 1,779,973 | -1.71(-1.75%) |
Apr 28, 2020 | 104.28 | 104.36 | 96.70 | 97.67 | 2,779,115 | -5.31(-5.16%) |
Apr 27, 2020 | 104.00 | 104.81 | 102.40 | 102.98 | 1,249,715 | -0.50(-0.48%) |
Apr 24, 2020 | 102.74 | 103.96 | 101.61 | 103.48 | 1,535,400 | +1.48(+1.45%) |
Apr 23, 2020 | 101.41 | 104.20 | 100.54 | 102.00 | 1,262,702 | +1.03(+1.02%) |
Apr 22, 2020 | 100.29 | 101.99 | 99.56 | 100.97 | 1,612,408 | +1.51(+1.52%) |
Apr 21, 2020 | 99.50 | 100.75 | 97.90 | 99.46 | 2,620,918 | -1.73(-1.71%) |
Apr 20, 2020 | 99.80 | 102.42 | 99.30 | 101.19 | 2,422,789 | +1.19(+1.19%) |
Apr 17, 2020 | 97.83 | 100.27 | 96.16 | 100.00 | 3,859,300 | +4.34(+4.54%) |
Apr 16, 2020 | 91.99 | 96.14 | 91.43 | 95.66 | 3,501,253 | +4.71(+5.18%) |
Apr 15, 2020 | 89.22 | 91.79 | 88.93 | 90.95 | 1,642,214 | -0.33(-0.36%) |
Apr 14, 2020 | 88.24 | 91.74 | 88.24 | 91.28 | 1,937,720 | +3.27(+3.72%) |
Apr 13, 2020 | 85.68 | 88.24 | 85.68 | 88.01 | 1,452,266 | +1.20(+1.38%) |
Apr 09, 2020 | 87.34 | 87.99 | 85.17 | 86.81 | 1,810,400 | -0.94(-1.07%) |
Apr 08, 2020 | 86.74 | 88.59 | 85.94 | 87.75 | 2,085,997 | +1.09(+1.26%) |
Apr 07, 2020 | 86.21 | 87.85 | 85.13 | 86.66 | 2,971,503 | +1.55(+1.82%) |
Apr 06, 2020 | 80.55 | 85.25 | 80.25 | 85.11 | 3,233,453 | +6.52(+8.30%) |
Apr 03, 2020 | 77.59 | 79.49 | 77.24 | 78.59 | 2,222,200 | +1.52(+1.97%) |
Apr 02, 2020 | 73.51 | 77.42 | 73.51 | 77.07 | 1,513,133 | +2.89(+3.90%) |
Apr 01, 2020 | 72.05 | 74.84 | 71.53 | 74.18 | 1,966,435 | +0.95(+1.30%) |
Mar 31, 2020 | 71.44 | 73.89 | 70.52 | 73.23 | 1,695,265 | +1.06(+1.47%) |
Mar 30, 2020 | 69.25 | 72.53 | 69.25 | 72.17 | 2,023,231 | +3.21(+4.65%) |
Mar 27, 2020 | 71.20 | 72.16 | 68.55 | 68.96 | 1,463,800 | -4.09(-5.60%) |
Mar 26, 2020 | 68.70 | 73.28 | 68.70 | 73.05 | 1,855,892 | +3.46(+4.97%) |
Mar 25, 2020 | 66.75 | 71.48 | 65.71 | 69.59 | 2,500,098 | +2.16(+3.20%) |
Mar 24, 2020 | 65.39 | 68.03 | 63.29 | 67.43 | 2,793,950 | +4.25(+6.73%) |
Mar 23, 2020 | 66.96 | 68.60 | 62.48 | 63.18 | 2,447,223 | -3.78(-5.65%) |
Mar 20, 2020 | 67.26 | 72.42 | 66.51 | 66.96 | 2,726,500 | +0.45(+0.68%) |
Mar 19, 2020 | 66.30 | 67.81 | 63.95 | 66.51 | 2,650,695 | -0.39(-0.58%) |
Mar 18, 2020 | 67.90 | 72.87 | 63.35 | 66.90 | 2,668,124 | -3.47(-4.93%) |
Mar 17, 2020 | 73.11 | 76.48 | 69.86 | 70.37 | 3,429,631 | -1.23(-1.72%) |
Mar 16, 2020 | 67.95 | 75.34 | 67.13 | 71.60 | 3,589,049 | -2.24(-3.03%) |
Mar 13, 2020 | 69.55 | 74.00 | 69.55 | 73.84 | 3,552,400 | +5.82(+8.56%) |
Mar 12, 2020 | 68.15 | 71.54 | 67.93 | 68.02 | 4,007,551 | -3.88(-5.40%) |
Mar 11, 2020 | 72.18 | 73.89 | 70.97 | 71.90 | 2,347,053 | -2.41(-3.24%) |
Mar 10, 2020 | 72.69 | 74.32 | 70.27 | 74.31 | 2,933,068 | +3.22(+4.53%) |
Mar 09, 2020 | 72.47 | 73.49 | 71.02 | 71.09 | 2,063,140 | -4.95(-6.51%) |
Mar 06, 2020 | 75.18 | 76.90 | 74.82 | 76.04 | 1,800,100 | -2.57(-3.27%) |
Mar 05, 2020 | 78.35 | 80.15 | 78.00 | 78.61 | 1,430,221 | -1.55(-1.93%) |
Mar 04, 2020 | 79.15 | 80.24 | 77.85 | 80.16 | 2,043,844 | +2.36(+3.03%) |
Mar 03, 2020 | 78.55 | 79.77 | 76.63 | 77.80 | 1,939,411 | -1.26(-1.59%) |
Mar 02, 2020 | 75.73 | 79.10 | 75.35 | 79.06 | 2,261,013 | +3.65(+4.84%) |
Feb 28, 2020 | 73.69 | 76.44 | 73.50 | 75.41 | 2,525,500 | -0.43(-0.57%) |
Feb 27, 2020 | 76.95 | 78.38 | 75.64 | 75.84 | 1,641,688 | -2.13(-2.73%) |
Feb 26, 2020 | 78.06 | 79.22 | 76.97 | 77.97 | 1,442,275 | +0.65(+0.84%) |
Feb 25, 2020 | 79.06 | 79.69 | 76.77 | 77.32 | 2,174,578 | -1.55(-1.97%) |
Feb 24, 2020 | 79.50 | 80.31 | 77.42 | 78.87 | 1,366,386 | -2.02(-2.50%) |
Feb 21, 2020 | 82.28 | 82.74 | 80.38 | 80.89 | 1,413,900 | -1.88(-2.27%) |
Feb 20, 2020 | 82.00 | 83.12 | 80.93 | 82.77 | 2,653,345 | +0.35(+0.42%) |
Feb 19, 2020 | 79.69 | 82.59 | 79.64 | 82.42 | 1,894,845 | +3.12(+3.93%) |
Feb 18, 2020 | 79.00 | 79.33 | 78.13 | 79.30 | 1,209,877 | +0.85(+1.08%) |
Feb 14, 2020 | 78.01 | 78.46 | 77.45 | 78.45 | 1,370,100 | +0.40(+0.51%) |
Feb 13, 2020 | 77.60 | 78.44 | 75.01 | 78.05 | 2,227,382 | +2.22(+2.93%) |
Feb 12, 2020 | 76.40 | 77.16 | 75.25 | 75.83 | 2,120,010 | -0.31(-0.41%) |
Feb 11, 2020 | 75.28 | 76.78 | 75.16 | 76.14 | 985,460 | +1.03(+1.37%) |
Feb 10, 2020 | 73.66 | 75.26 | 73.51 | 75.11 | 849,740 | +0.97(+1.31%) |
Feb 07, 2020 | 75.66 | 75.73 | 74.08 | 74.14 | 843,000 | -1.67(-2.20%) |
Feb 06, 2020 | 76.19 | 76.19 | 74.66 | 75.81 | 906,759 | -0.19(-0.25%) |
Feb 05, 2020 | 74.56 | 77.33 | 74.50 | 76.00 | 1,384,659 | +2.12(+2.87%) |
Feb 04, 2020 | 73.73 | 74.52 | 73.00 | 73.88 | 1,066,778 | +0.94(+1.29%) |