Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 79.45 | 79.54 | 78.68 | 79.07 | 66,238 | -1.08(-1.35%) |
Apr 29, 2020 | 80.17 | 80.60 | 79.67 | 80.15 | 56,414 | +1.73(+2.20%) |
Apr 28, 2020 | 79.60 | 79.79 | 78.37 | 78.42 | 100,236 | -0.24(-0.31%) |
Apr 27, 2020 | 77.80 | 78.88 | 77.80 | 78.67 | 165,774 | +1.33(+1.72%) |
Apr 24, 2020 | 76.98 | 77.57 | 76.26 | 77.34 | 59,629 | +0.93(+1.22%) |
Apr 23, 2020 | 77.09 | 77.59 | 76.40 | 76.40 | 59,614 | -0.14(-0.18%) |
Apr 22, 2020 | 76.32 | 77.00 | 75.98 | 76.54 | 75,383 | +1.94(+2.59%) |
Apr 21, 2020 | 76.14 | 76.14 | 74.61 | 74.61 | 62,386 | -2.69(-3.48%) |
Apr 20, 2020 | 77.90 | 78.42 | 77.18 | 77.30 | 85,740 | -1.55(-1.96%) |
Apr 17, 2020 | 78.38 | 78.84 | 77.53 | 78.84 | 226,700 | +2.30(+3.00%) |
Apr 16, 2020 | 76.78 | 76.78 | 75.72 | 76.54 | 233,921 | +0.25(+0.33%) |
Apr 15, 2020 | 76.36 | 76.62 | 75.81 | 76.29 | 155,898 | -1.91(-2.44%) |
Apr 14, 2020 | 77.58 | 78.37 | 77.45 | 78.20 | 84,313 | +2.17(+2.85%) |
Apr 13, 2020 | 76.72 | 76.72 | 75.11 | 76.03 | 583,367 | -1.10(-1.42%) |
Apr 09, 2020 | 76.94 | 77.87 | 76.41 | 77.13 | 107,870 | +1.38(+1.82%) |
Apr 08, 2020 | 74.14 | 76.13 | 73.66 | 75.75 | 84,554 | +2.41(+3.29%) |
Apr 07, 2020 | 76.05 | 76.05 | 73.34 | 73.34 | 126,816 | -0.10(-0.14%) |
Apr 06, 2020 | 71.04 | 73.85 | 71.04 | 73.44 | 257,116 | +4.64(+6.75%) |
Apr 03, 2020 | 69.63 | 69.83 | 68.07 | 68.80 | 73,597 | -0.99(-1.42%) |
Apr 02, 2020 | 68.08 | 69.95 | 68.08 | 69.79 | 151,091 | +1.48(+2.16%) |
Apr 01, 2020 | 68.77 | 69.45 | 67.53 | 68.32 | 164,565 | -2.77(-3.90%) |
Mar 31, 2020 | 72.46 | 72.62 | 70.89 | 71.09 | 89,995 | -1.45(-1.99%) |
Mar 30, 2020 | 71.01 | 72.65 | 70.61 | 72.53 | 1,089,526 | +2.28(+3.25%) |
Mar 27, 2020 | 69.75 | 72.41 | 69.75 | 70.25 | 99,168 | -2.20(-3.03%) |
Mar 26, 2020 | 68.20 | 72.45 | 68.20 | 72.45 | 204,696 | +4.66(+6.88%) |
Mar 25, 2020 | 67.26 | 70.50 | 66.16 | 67.79 | 140,063 | +0.85(+1.27%) |
Mar 24, 2020 | 64.16 | 67.01 | 64.16 | 66.94 | 198,046 | +5.75(+9.40%) |
Mar 23, 2020 | 62.92 | 63.02 | 60.10 | 61.19 | 119,136 | -2.16(-3.41%) |
Mar 20, 2020 | 66.84 | 67.53 | 63.22 | 63.35 | 118,507 | -3.32(-4.98%) |
Mar 19, 2020 | 66.15 | 68.32 | 64.93 | 66.67 | 113,333 | +0.19(+0.28%) |
Mar 18, 2020 | 66.41 | 68.37 | 63.86 | 66.48 | 58,857 | -3.99(-5.67%) |
Mar 17, 2020 | 67.71 | 70.79 | 66.31 | 70.48 | 253,380 | +4.07(+6.12%) |
Mar 16, 2020 | 66.15 | 71.25 | 66.15 | 66.41 | 93,394 | -8.61(-11.48%) |
Mar 13, 2020 | 73.15 | 75.02 | 69.21 | 75.02 | 401,829 | +6.20(+9.01%) |
Mar 12, 2020 | 70.93 | 73.13 | 68.82 | 68.82 | 272,976 | -7.22(-9.50%) |
Mar 11, 2020 | 77.65 | 78.04 | 75.20 | 76.04 | 71,291 | -3.72(-4.67%) |
Mar 10, 2020 | 78.39 | 79.85 | 75.92 | 79.76 | 837,139 | +3.33(+4.36%) |
Mar 09, 2020 | 77.59 | 78.86 | 76.16 | 76.43 | 540,862 | -5.85(-7.11%) |
Mar 06, 2020 | 81.14 | 82.65 | 80.33 | 82.29 | 189,955 | -1.20(-1.44%) |
Mar 05, 2020 | 84.29 | 84.92 | 82.84 | 83.49 | 94,595 | -2.53(-2.94%) |
Mar 04, 2020 | 84.33 | 86.02 | 83.44 | 86.02 | 59,370 | +3.46(+4.19%) |
Mar 03, 2020 | 84.70 | 85.75 | 81.91 | 82.56 | 207,400 | -2.14(-2.53%) |
Mar 02, 2020 | 81.37 | 84.70 | 80.94 | 84.70 | 311,295 | +3.70(+4.57%) |
Feb 28, 2020 | 79.22 | 81.04 | 78.57 | 80.99 | 163,095 | -0.92(-1.12%) |
Feb 27, 2020 | 84.39 | 85.07 | 81.91 | 81.91 | 147,313 | -3.78(-4.41%) |
Feb 26, 2020 | 86.75 | 87.48 | 85.66 | 85.69 | 99,966 | -0.38(-0.44%) |
Feb 25, 2020 | 89.18 | 89.18 | 85.91 | 86.08 | 52,259 | -2.64(-2.98%) |
Feb 24, 2020 | 88.56 | 89.57 | 88.46 | 88.72 | 41,786 | -2.62(-2.87%) |
Feb 21, 2020 | 91.86 | 91.86 | 91.20 | 91.34 | 51,141 | -0.78(-0.85%) |
Feb 20, 2020 | 92.39 | 92.43 | 91.41 | 92.12 | 44,568 | -0.27(-0.29%) |
Feb 19, 2020 | 92.53 | 92.53 | 92.33 | 92.39 | 21,596 | +0.34(+0.37%) |
Feb 18, 2020 | 92.25 | 92.25 | 91.74 | 92.05 | 27,291 | -0.26(-0.28%) |
Feb 14, 2020 | 92.34 | 92.34 | 91.93 | 92.31 | 43,513 | +0.30(+0.32%) |
Feb 13, 2020 | 91.66 | 92.26 | 91.66 | 92.01 | 181,164 | -0.07(-0.07%) |
Feb 12, 2020 | 92.27 | 92.27 | 91.82 | 92.08 | 36,517 | +0.44(+0.48%) |
Feb 11, 2020 | 91.94 | 91.94 | 91.56 | 91.64 | 59,778 | +0.25(+0.27%) |
Feb 10, 2020 | 90.78 | 91.39 | 90.65 | 91.39 | 54,619 | +0.47(+0.52%) |
Feb 07, 2020 | 91.26 | 91.26 | 90.74 | 90.91 | 127,962 | -0.43(-0.47%) |
Feb 06, 2020 | 91.26 | 91.44 | 91.26 | 91.34 | 26,619 | +0.20(+0.21%) |
Feb 05, 2020 | 90.66 | 91.17 | 90.60 | 91.15 | 26,007 | +1.03(+1.15%) |
Feb 04, 2020 | 90.03 | 90.38 | 89.87 | 90.11 | 54,214 | +1.16(+1.31%) |