Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 84.65 | 85.75 | 83.72 | 84.79 | 21,593,864 | -1.86(-2.15%) |
Apr 29, 2020 | 87.73 | 88.06 | 86.13 | 86.65 | 23,086,170 | +2.28(+2.70%) |
Apr 28, 2020 | 86.60 | 87.09 | 84.14 | 84.37 | 22,850,556 | +0.59(+0.71%) |
Apr 27, 2020 | 81.41 | 84.67 | 81.05 | 83.78 | 25,824,076 | +3.46(+4.31%) |
Apr 24, 2020 | 80.26 | 80.66 | 78.35 | 80.32 | 17,861,450 | +1.17(+1.48%) |
Apr 23, 2020 | 79.46 | 80.82 | 79.03 | 79.15 | 18,768,230 | +0.04(+0.06%) |
Apr 22, 2020 | 80.30 | 81.35 | 78.96 | 79.11 | 18,843,492 | +0.26(+0.33%) |
Apr 21, 2020 | 78.47 | 80.91 | 78.21 | 78.85 | 26,007,984 | -2.36(-2.90%) |
Apr 20, 2020 | 81.88 | 83.86 | 80.10 | 81.20 | 26,723,216 | -3.07(-3.65%) |
Apr 17, 2020 | 81.46 | 84.74 | 80.54 | 84.28 | 34,098,168 | +6.95(+8.99%) |
Apr 16, 2020 | 79.89 | 80.19 | 77.08 | 77.33 | 36,505,884 | -3.06(-3.81%) |
Apr 15, 2020 | 81.49 | 81.49 | 79.80 | 80.39 | 34,006,980 | -4.17(-4.93%) |
Apr 14, 2020 | 89.45 | 90.31 | 82.91 | 84.56 | 52,105,488 | -2.38(-2.74%) |
Apr 13, 2020 | 91.30 | 91.30 | 86.15 | 86.94 | 30,358,844 | -4.05(-4.45%) |
Apr 09, 2020 | 85.82 | 92.43 | 85.79 | 90.99 | 47,529,720 | +7.49(+8.97%) |
Apr 08, 2020 | 81.55 | 83.99 | 80.18 | 83.50 | 25,860,724 | +3.24(+4.04%) |
Apr 07, 2020 | 83.63 | 83.67 | 80.03 | 80.26 | 25,476,406 | +1.04(+1.32%) |
Apr 06, 2020 | 78.80 | 80.57 | 77.65 | 79.21 | 30,280,118 | +4.79(+6.44%) |
Apr 03, 2020 | 76.15 | 77.46 | 73.29 | 74.42 | 23,942,286 | -2.27(-2.96%) |
Apr 02, 2020 | 73.18 | 77.04 | 72.70 | 76.69 | 27,403,676 | +2.76(+3.73%) |
Apr 01, 2020 | 74.58 | 75.86 | 72.95 | 73.93 | 31,969,330 | -4.97(-6.30%) |
Mar 31, 2020 | 80.67 | 82.52 | 78.29 | 78.90 | 26,666,186 | -3.04(-3.71%) |
Mar 30, 2020 | 79.44 | 82.45 | 78.26 | 81.94 | 24,709,834 | +2.08(+2.60%) |
Mar 27, 2020 | 81.67 | 83.11 | 79.35 | 79.86 | 34,280,872 | -6.13(-7.12%) |
Mar 26, 2020 | 81.97 | 86.38 | 81.97 | 85.99 | 34,042,212 | +5.60(+6.97%) |
Mar 25, 2020 | 78.20 | 83.38 | 74.08 | 80.39 | 43,414,848 | +2.89(+3.73%) |
Mar 24, 2020 | 74.40 | 78.96 | 72.65 | 77.49 | 39,188,572 | +8.24(+11.89%) |
Mar 23, 2020 | 72.46 | 73.39 | 68.43 | 69.26 | 37,113,608 | -3.92(-5.35%) |
Mar 20, 2020 | 75.63 | 78.40 | 72.28 | 73.17 | 34,405,712 | -1.58(-2.11%) |
Mar 19, 2020 | 71.47 | 77.21 | 67.40 | 74.75 | 36,710,264 | +1.24(+1.68%) |
Mar 18, 2020 | 76.83 | 79.56 | 70.42 | 73.52 | 47,277,596 | -8.65(-10.53%) |
Mar 17, 2020 | 79.65 | 85.39 | 76.68 | 82.16 | 40,206,320 | +7.68(+10.31%) |
Mar 16, 2020 | 74.66 | 82.36 | 74.09 | 74.49 | 44,015,220 | -16.57(-18.20%) |
Mar 13, 2020 | 84.12 | 91.13 | 80.62 | 91.06 | 43,982,568 | +13.90(+18.01%) |
Mar 12, 2020 | 78.51 | 84.97 | 75.64 | 77.16 | 56,731,264 | -6.93(-8.24%) |
Mar 11, 2020 | 85.62 | 87.68 | 82.86 | 84.09 | 43,532,048 | -4.15(-4.71%) |
Mar 10, 2020 | 86.76 | 88.75 | 82.88 | 88.25 | 35,471,356 | +6.36(+7.77%) |
Mar 09, 2020 | 84.63 | 86.96 | 81.50 | 81.88 | 46,023,132 | -12.83(-13.55%) |
Mar 06, 2020 | 93.12 | 96.68 | 92.03 | 94.71 | 43,544,492 | -5.16(-5.17%) |
Mar 05, 2020 | 101.36 | 102.03 | 98.66 | 99.88 | 28,355,036 | -5.15(-4.91%) |
Mar 04, 2020 | 103.70 | 105.33 | 100.51 | 105.03 | 29,427,760 | +2.53(+2.47%) |
Mar 03, 2020 | 106.01 | 107.75 | 101.86 | 102.50 | 37,127,800 | -4.00(-3.75%) |
Mar 02, 2020 | 102.21 | 106.54 | 100.31 | 106.49 | 31,208,820 | +4.74(+4.66%) |
Feb 28, 2020 | 102.99 | 103.84 | 98.73 | 101.75 | 52,425,952 | -4.61(-4.33%) |
Feb 27, 2020 | 107.71 | 110.08 | 106.30 | 106.36 | 26,242,332 | -4.62(-4.16%) |
Feb 26, 2020 | 111.23 | 113.00 | 110.72 | 110.98 | 28,329,018 | +0.33(+0.30%) |
Feb 25, 2020 | 114.80 | 115.88 | 110.06 | 110.65 | 23,724,238 | -5.17(-4.46%) |
Feb 24, 2020 | 115.51 | 116.73 | 114.62 | 115.82 | 15,526,553 | -3.20(-2.69%) |
Feb 21, 2020 | 119.66 | 119.99 | 118.24 | 119.02 | 11,151,833 | -1.47(-1.22%) |
Feb 20, 2020 | 120.21 | 121.25 | 119.65 | 120.49 | 8,470,275 | +0.00(+0.00%) |
Feb 19, 2020 | 119.98 | 121.28 | 119.48 | 120.49 | 8,069,145 | +1.62(+1.36%) |
Feb 18, 2020 | 120.36 | 120.68 | 118.35 | 118.87 | 10,266,134 | -1.59(-1.32%) |
Feb 14, 2020 | 120.79 | 121.10 | 120.00 | 120.46 | 7,563,121 | -0.37(-0.30%) |
Feb 13, 2020 | 120.72 | 121.23 | 119.53 | 120.83 | 8,497,081 | -0.11(-0.09%) |
Feb 12, 2020 | 121.46 | 122.06 | 120.76 | 120.93 | 9,072,132 | +0.00(+0.00%) |
Feb 11, 2020 | 121.16 | 121.65 | 120.74 | 120.93 | 7,506,117 | +0.23(+0.19%) |
Feb 10, 2020 | 120.01 | 120.80 | 119.84 | 120.71 | 6,799,517 | +0.50(+0.42%) |
Feb 07, 2020 | 119.82 | 120.64 | 119.44 | 120.21 | 7,280,009 | -0.39(-0.32%) |
Feb 06, 2020 | 121.14 | 121.19 | 120.15 | 120.59 | 10,261,300 | +0.02(+0.01%) |
Feb 05, 2020 | 119.68 | 120.70 | 119.19 | 120.57 | 11,582,420 | +2.02(+1.70%) |
Feb 04, 2020 | 118.79 | 119.71 | 118.38 | 118.56 | 10,448,297 | +1.68(+1.44%) |