Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 87.00 | 87.00 | 84.56 | 86.02 | 307,599 | -2.24(-2.54%) |
Apr 29, 2020 | 86.99 | 89.11 | 86.30 | 88.26 | 491,468 | +3.57(+4.22%) |
Apr 28, 2020 | 86.15 | 87.87 | 84.11 | 84.69 | 446,985 | -0.24(-0.28%) |
Apr 27, 2020 | 78.29 | 85.81 | 78.24 | 84.93 | 538,171 | +7.39(+9.53%) |
Apr 24, 2020 | 79.02 | 79.52 | 77.20 | 77.54 | 362,400 | -0.60(-0.77%) |
Apr 23, 2020 | 79.15 | 79.45 | 77.76 | 78.14 | 261,102 | -0.08(-0.10%) |
Apr 22, 2020 | 75.66 | 78.48 | 75.66 | 78.22 | 289,778 | +2.90(+3.85%) |
Apr 21, 2020 | 75.76 | 77.94 | 74.87 | 75.32 | 324,415 | -2.38(-3.06%) |
Apr 20, 2020 | 79.87 | 79.89 | 77.19 | 77.70 | 358,991 | -2.38(-2.97%) |
Apr 17, 2020 | 77.90 | 80.32 | 77.02 | 80.08 | 409,700 | +4.38(+5.79%) |
Apr 16, 2020 | 76.09 | 76.94 | 74.92 | 75.70 | 325,064 | +0.55(+0.73%) |
Apr 15, 2020 | 75.72 | 76.61 | 74.54 | 75.15 | 290,728 | -3.12(-3.99%) |
Apr 14, 2020 | 77.60 | 79.31 | 77.36 | 78.27 | 311,124 | +2.47(+3.26%) |
Apr 13, 2020 | 76.16 | 76.31 | 73.90 | 75.80 | 218,331 | -0.50(-0.66%) |
Apr 09, 2020 | 77.32 | 77.32 | 74.66 | 76.30 | 485,500 | +0.83(+1.10%) |
Apr 08, 2020 | 73.75 | 75.81 | 72.25 | 75.47 | 327,179 | +2.27(+3.10%) |
Apr 07, 2020 | 75.80 | 76.99 | 72.81 | 73.20 | 386,592 | -0.05(-0.07%) |
Apr 06, 2020 | 73.57 | 74.44 | 72.37 | 73.25 | 622,470 | +1.99(+2.79%) |
Apr 03, 2020 | 71.55 | 73.53 | 69.55 | 71.26 | 460,200 | -0.24(-0.34%) |
Apr 02, 2020 | 72.21 | 74.48 | 70.01 | 71.50 | 867,796 | -1.44(-1.97%) |
Apr 01, 2020 | 74.76 | 74.84 | 71.93 | 72.94 | 522,305 | -3.35(-4.39%) |
Mar 31, 2020 | 74.58 | 77.00 | 74.38 | 76.29 | 341,677 | +1.05(+1.40%) |
Mar 30, 2020 | 71.53 | 75.43 | 70.50 | 75.24 | 560,639 | +4.01(+5.63%) |
Mar 27, 2020 | 71.00 | 72.47 | 70.45 | 71.23 | 484,300 | -1.31(-1.81%) |
Mar 26, 2020 | 69.16 | 73.52 | 69.00 | 72.54 | 650,501 | +4.04(+5.90%) |
Mar 25, 2020 | 68.41 | 70.77 | 66.81 | 68.50 | 1,529,372 | +0.31(+0.45%) |
Mar 24, 2020 | 64.42 | 69.11 | 64.31 | 68.19 | 741,854 | +6.52(+10.57%) |
Mar 23, 2020 | 60.86 | 64.85 | 59.05 | 61.67 | 1,319,570 | +0.88(+1.45%) |
Mar 20, 2020 | 62.13 | 65.32 | 60.20 | 60.79 | 713,500 | -0.20(-0.33%) |
Mar 19, 2020 | 58.18 | 65.00 | 58.17 | 60.99 | 734,729 | +1.66(+2.80%) |
Mar 18, 2020 | 61.00 | 63.53 | 57.89 | 59.33 | 773,483 | -5.14(-7.97%) |
Mar 17, 2020 | 67.73 | 68.82 | 62.10 | 64.47 | 718,692 | -2.33(-3.49%) |
Mar 16, 2020 | 66.31 | 75.87 | 66.16 | 66.80 | 786,502 | -9.19(-12.09%) |
Mar 13, 2020 | 73.59 | 76.23 | 70.30 | 75.99 | 823,800 | +4.32(+6.03%) |
Mar 12, 2020 | 70.28 | 73.37 | 69.81 | 71.67 | 861,486 | -3.56(-4.73%) |
Mar 11, 2020 | 77.22 | 77.90 | 74.40 | 75.23 | 715,015 | -3.29(-4.19%) |
Mar 10, 2020 | 78.72 | 79.79 | 76.09 | 78.52 | 563,471 | +0.60(+0.77%) |
Mar 09, 2020 | 79.80 | 80.72 | 77.76 | 77.92 | 840,961 | -5.82(-6.95%) |
Mar 06, 2020 | 80.01 | 84.00 | 80.00 | 83.74 | 665,000 | +1.98(+2.42%) |
Mar 05, 2020 | 81.74 | 83.50 | 80.38 | 81.76 | 875,957 | -1.15(-1.39%) |
Mar 04, 2020 | 79.06 | 83.00 | 77.97 | 82.91 | 752,310 | +4.40(+5.60%) |
Mar 03, 2020 | 79.69 | 80.17 | 77.23 | 78.51 | 922,206 | -1.22(-1.53%) |
Mar 02, 2020 | 81.06 | 81.80 | 78.02 | 79.73 | 913,376 | -0.95(-1.18%) |
Feb 28, 2020 | 79.80 | 81.62 | 79.36 | 80.68 | 923,400 | -1.26(-1.54%) |
Feb 27, 2020 | 79.01 | 82.57 | 79.01 | 81.94 | 946,782 | +0.94(+1.16%) |
Feb 26, 2020 | 82.51 | 83.31 | 80.05 | 81.00 | 658,011 | -0.68(-0.83%) |
Feb 25, 2020 | 82.71 | 82.71 | 80.69 | 81.68 | 955,463 | +1.11(+1.38%) |
Feb 24, 2020 | 81.12 | 82.92 | 80.49 | 80.57 | 631,171 | -3.31(-3.95%) |
Feb 21, 2020 | 82.31 | 85.25 | 82.31 | 83.88 | 1,019,300 | +1.65(+2.01%) |
Feb 20, 2020 | 82.58 | 87.04 | 81.27 | 82.23 | 1,201,603 | -4.70(-5.41%) |
Feb 19, 2020 | 86.62 | 87.31 | 83.48 | 86.93 | 924,268 | +1.02(+1.19%) |
Feb 18, 2020 | 87.18 | 88.40 | 84.91 | 85.91 | 749,015 | -1.58(-1.81%) |
Feb 14, 2020 | 84.57 | 87.72 | 83.86 | 87.49 | 1,007,400 | +3.07(+3.64%) |
Feb 13, 2020 | 83.50 | 84.88 | 83.46 | 84.42 | 632,058 | +0.25(+0.30%) |
Feb 12, 2020 | 81.15 | 84.75 | 80.88 | 84.17 | 686,898 | +3.58(+4.44%) |
Feb 11, 2020 | 80.60 | 80.87 | 79.78 | 80.59 | 350,710 | -0.10(-0.12%) |
Feb 10, 2020 | 80.35 | 81.28 | 79.75 | 80.69 | 473,530 | +0.07(+0.09%) |
Feb 07, 2020 | 81.27 | 82.11 | 80.48 | 80.62 | 342,900 | -0.65(-0.80%) |
Feb 06, 2020 | 82.67 | 83.90 | 80.95 | 81.27 | 779,295 | -1.26(-1.53%) |
Feb 05, 2020 | 77.52 | 83.07 | 77.33 | 82.53 | 1,848,456 | +5.56(+7.22%) |
Feb 04, 2020 | 79.50 | 80.67 | 76.73 | 76.97 | 861,984 | -1.79(-2.27%) |