Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 78.83 | 78.86 | 78.66 | 78.67 | 5,995,891 | -0.06(-0.08%) |
Apr 29, 2020 | 78.79 | 78.85 | 78.64 | 78.73 | 5,414,606 | +0.05(+0.07%) |
Apr 28, 2020 | 78.66 | 78.70 | 78.57 | 78.68 | 3,469,328 | +0.23(+0.30%) |
Apr 27, 2020 | 78.69 | 78.70 | 78.43 | 78.44 | 3,467,802 | -0.28(-0.35%) |
Apr 24, 2020 | 78.71 | 78.77 | 78.63 | 78.72 | 2,527,895 | -0.03(-0.03%) |
Apr 23, 2020 | 78.72 | 78.81 | 78.66 | 78.75 | 2,877,992 | +0.13(+0.16%) |
Apr 22, 2020 | 78.61 | 78.68 | 78.50 | 78.62 | 3,604,334 | -0.06(-0.08%) |
Apr 21, 2020 | 78.84 | 78.85 | 78.61 | 78.69 | 5,020,223 | +0.10(+0.13%) |
Apr 20, 2020 | 78.69 | 78.70 | 78.52 | 78.59 | 4,121,622 | -0.13(-0.16%) |
Apr 17, 2020 | 78.85 | 78.98 | 78.59 | 78.71 | 3,924,829 | -0.11(-0.14%) |
Apr 16, 2020 | 78.78 | 78.93 | 78.66 | 78.82 | 3,848,456 | +0.04(+0.06%) |
Apr 15, 2020 | 78.43 | 78.79 | 78.39 | 78.78 | 4,363,379 | +0.39(+0.49%) |
Apr 14, 2020 | 78.56 | 78.56 | 78.31 | 78.39 | 6,472,144 | +0.04(+0.06%) |
Apr 13, 2020 | 78.56 | 78.56 | 78.16 | 78.35 | 7,803,495 | -0.30(-0.38%) |
Apr 09, 2020 | 77.99 | 78.64 | 77.99 | 78.64 | 5,640,572 | +0.85(+1.10%) |
Apr 08, 2020 | 77.58 | 77.79 | 77.49 | 77.79 | 5,086,246 | +0.20(+0.25%) |
Apr 07, 2020 | 77.52 | 77.66 | 77.37 | 77.59 | 6,684,956 | +0.07(+0.09%) |
Apr 06, 2020 | 77.58 | 77.58 | 77.31 | 77.52 | 4,864,623 | +0.24(+0.31%) |
Apr 03, 2020 | 77.36 | 77.43 | 77.16 | 77.28 | 4,617,845 | -0.04(-0.05%) |
Apr 02, 2020 | 77.42 | 77.47 | 77.21 | 77.31 | 7,070,466 | +0.36(+0.47%) |
Apr 01, 2020 | 77.42 | 77.54 | 76.91 | 76.95 | 6,668,843 | +0.40(+0.52%) |
Mar 31, 2020 | 77.36 | 77.52 | 76.56 | 76.56 | 9,504,354 | -0.72(-0.93%) |
Mar 30, 2020 | 77.16 | 77.65 | 77.16 | 77.27 | 6,723,643 | +0.08(+0.10%) |
Mar 27, 2020 | 76.57 | 77.27 | 76.43 | 77.19 | 5,546,939 | +0.41(+0.54%) |
Mar 26, 2020 | 76.29 | 76.86 | 76.28 | 76.78 | 12,045,038 | +0.35(+0.46%) |
Mar 25, 2020 | 75.47 | 76.82 | 75.47 | 76.43 | 10,764,757 | +1.09(+1.44%) |
Mar 24, 2020 | 74.40 | 75.56 | 74.21 | 75.34 | 10,447,659 | +0.01(+0.01%) |
Mar 23, 2020 | 72.84 | 75.34 | 72.83 | 75.34 | 12,233,803 | +1.63(+2.21%) |
Mar 20, 2020 | 72.38 | 74.04 | 72.38 | 73.70 | 9,882,792 | +1.23(+1.70%) |
Mar 19, 2020 | 71.52 | 73.17 | 71.38 | 72.47 | 12,271,585 | -0.04(-0.06%) |
Mar 18, 2020 | 73.05 | 74.15 | 72.04 | 72.52 | 11,234,422 | -1.79(-2.41%) |
Mar 17, 2020 | 74.94 | 75.99 | 74.26 | 74.31 | 15,195,454 | -1.57(-2.07%) |
Mar 16, 2020 | 72.94 | 75.93 | 71.32 | 75.88 | 9,377,164 | +0.79(+1.05%) |
Mar 13, 2020 | 73.27 | 75.75 | 73.10 | 75.09 | 15,761,629 | +3.04(+4.22%) |
Mar 12, 2020 | 74.88 | 76.14 | 68.61 | 72.05 | 18,934,894 | -4.14(-5.44%) |
Mar 11, 2020 | 77.84 | 78.25 | 76.13 | 76.20 | 11,719,551 | -1.47(-1.89%) |
Mar 10, 2020 | 78.43 | 78.65 | 77.67 | 77.67 | 15,805,055 | -1.06(-1.34%) |
Mar 09, 2020 | 79.83 | 80.12 | 78.67 | 78.73 | 13,875,074 | -0.17(-0.22%) |
Mar 06, 2020 | 79.12 | 79.17 | 78.63 | 78.90 | 11,345,617 | +0.54(+0.69%) |
Mar 05, 2020 | 78.38 | 78.48 | 78.29 | 78.36 | 6,003,639 | +0.30(+0.38%) |
Mar 04, 2020 | 78.27 | 78.39 | 78.04 | 78.06 | 8,300,924 | -0.02(-0.02%) |
Mar 03, 2020 | 77.65 | 78.49 | 77.62 | 78.08 | 10,395,144 | +0.75(+0.97%) |
Mar 02, 2020 | 77.87 | 77.96 | 77.33 | 77.33 | 11,320,824 | -0.34(-0.44%) |
Feb 28, 2020 | 77.45 | 77.76 | 77.34 | 77.67 | 18,294,936 | +0.51(+0.66%) |
Feb 27, 2020 | 77.22 | 77.33 | 77.09 | 77.16 | 10,619,538 | +0.09(+0.12%) |
Feb 26, 2020 | 77.06 | 77.24 | 76.99 | 77.07 | 8,954,576 | -0.04(-0.06%) |
Feb 25, 2020 | 77.07 | 77.21 | 77.05 | 77.11 | 8,856,651 | +0.06(+0.08%) |
Feb 24, 2020 | 77.14 | 77.15 | 77.04 | 77.05 | 7,053,936 | +0.24(+0.31%) |
Feb 21, 2020 | 76.77 | 76.92 | 76.74 | 76.81 | 7,329,837 | +0.19(+0.25%) |
Feb 20, 2020 | 76.52 | 76.62 | 76.49 | 76.62 | 9,388,123 | +0.19(+0.25%) |
Feb 19, 2020 | 76.41 | 76.47 | 76.38 | 76.43 | 3,472,179 | -0.01(-0.01%) |
Feb 18, 2020 | 76.47 | 76.51 | 76.38 | 76.44 | 4,072,036 | +0.12(+0.15%) |
Feb 14, 2020 | 76.38 | 76.39 | 76.31 | 76.32 | 3,428,373 | +0.08(+0.11%) |
Feb 13, 2020 | 76.22 | 76.29 | 76.18 | 76.24 | 3,186,576 | +0.07(+0.09%) |
Feb 12, 2020 | 76.18 | 76.21 | 76.13 | 76.17 | 4,610,841 | -0.09(-0.12%) |
Feb 11, 2020 | 76.35 | 76.37 | 76.25 | 76.26 | 4,244,345 | -0.13(-0.16%) |
Feb 10, 2020 | 76.40 | 76.44 | 76.33 | 76.39 | 3,111,684 | +0.12(+0.15%) |
Feb 07, 2020 | 76.24 | 76.30 | 76.18 | 76.27 | 4,657,851 | +0.23(+0.31%) |
Feb 06, 2020 | 76.01 | 76.05 | 75.96 | 76.04 | 3,838,024 | +0.07(+0.09%) |
Feb 05, 2020 | 75.99 | 76.03 | 75.94 | 75.96 | 3,951,722 | -0.13(-0.16%) |
Feb 04, 2020 | 76.12 | 76.13 | 76.02 | 76.09 | 4,670,447 | -0.23(-0.31%) |