Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 83.48 | 84.44 | 83.00 | 83.65 | 9,765,429 | -0.85(-1.01%) |
Apr 29, 2020 | 86.36 | 87.69 | 84.28 | 84.51 | 9,856,905 | -0.70(-0.82%) |
Apr 28, 2020 | 86.89 | 87.04 | 85.04 | 85.21 | 5,362,150 | -0.55(-0.64%) |
Apr 27, 2020 | 84.80 | 86.23 | 83.78 | 85.75 | 7,165,146 | +0.96(+1.13%) |
Apr 24, 2020 | 85.29 | 85.51 | 84.10 | 84.79 | 4,637,745 | +0.98(+1.17%) |
Apr 23, 2020 | 85.34 | 85.91 | 83.73 | 83.82 | 5,568,698 | -1.36(-1.60%) |
Apr 22, 2020 | 83.46 | 85.82 | 82.92 | 85.18 | 6,735,726 | +3.43(+4.19%) |
Apr 21, 2020 | 82.51 | 83.38 | 81.65 | 81.75 | 6,875,037 | -2.59(-3.07%) |
Apr 20, 2020 | 84.85 | 85.82 | 83.98 | 84.34 | 7,549,716 | -1.93(-2.24%) |
Apr 17, 2020 | 85.40 | 86.60 | 84.78 | 86.27 | 8,453,326 | +3.46(+4.18%) |
Apr 16, 2020 | 81.97 | 83.03 | 81.13 | 82.81 | 9,766,158 | +1.21(+1.48%) |
Apr 15, 2020 | 81.44 | 82.41 | 80.32 | 81.60 | 8,392,904 | -2.33(-2.78%) |
Apr 14, 2020 | 82.47 | 84.22 | 82.02 | 83.93 | 6,666,819 | +2.89(+3.56%) |
Apr 13, 2020 | 82.33 | 82.51 | 80.74 | 81.04 | 5,291,930 | -2.24(-2.68%) |
Apr 09, 2020 | 83.18 | 83.85 | 81.71 | 83.28 | 8,101,698 | +1.43(+1.75%) |
Apr 08, 2020 | 81.27 | 82.30 | 80.23 | 81.85 | 6,922,254 | +1.09(+1.35%) |
Apr 07, 2020 | 85.11 | 85.27 | 80.63 | 80.75 | 10,908,967 | -0.45(-0.56%) |
Apr 06, 2020 | 78.60 | 81.60 | 77.92 | 81.21 | 11,739,591 | +5.54(+7.32%) |
Apr 03, 2020 | 76.15 | 76.56 | 74.75 | 75.67 | 8,834,237 | -1.23(-1.60%) |
Apr 02, 2020 | 75.80 | 78.30 | 74.04 | 76.90 | 13,268,262 | +0.87(+1.15%) |
Apr 01, 2020 | 76.27 | 77.90 | 75.35 | 76.02 | 10,182,620 | -3.37(-4.24%) |
Mar 31, 2020 | 81.69 | 82.26 | 79.07 | 79.39 | 10,016,531 | -2.53(-3.09%) |
Mar 30, 2020 | 80.60 | 82.48 | 78.20 | 81.93 | 11,421,234 | +2.06(+2.58%) |
Mar 27, 2020 | 78.39 | 82.27 | 76.29 | 79.86 | 14,781,361 | -1.03(-1.27%) |
Mar 26, 2020 | 76.93 | 83.35 | 76.77 | 80.89 | 17,928,856 | +5.08(+6.70%) |
Mar 25, 2020 | 76.87 | 80.11 | 73.12 | 75.81 | 28,190,782 | +6.41(+9.24%) |
Mar 24, 2020 | 63.04 | 69.72 | 61.41 | 69.40 | 19,587,966 | +9.14(+15.18%) |
Mar 23, 2020 | 62.37 | 64.17 | 58.13 | 60.26 | 18,421,834 | -4.46(-6.89%) |
Mar 20, 2020 | 68.62 | 71.06 | 64.48 | 64.72 | 16,426,421 | -2.77(-4.11%) |
Mar 19, 2020 | 64.33 | 69.77 | 61.55 | 67.49 | 16,859,108 | +2.21(+3.38%) |
Mar 18, 2020 | 62.17 | 65.57 | 57.57 | 65.29 | 20,316,418 | -1.73(-2.58%) |
Mar 17, 2020 | 64.78 | 70.36 | 59.88 | 67.01 | 17,843,116 | +2.93(+4.57%) |
Mar 16, 2020 | 62.64 | 70.02 | 60.81 | 64.09 | 18,731,604 | -8.43(-11.63%) |
Mar 13, 2020 | 75.04 | 75.04 | 68.86 | 72.52 | 22,781,240 | +1.32(+1.86%) |
Mar 12, 2020 | 75.06 | 75.31 | 70.05 | 71.20 | 22,442,560 | -9.40(-11.67%) |
Mar 11, 2020 | 80.60 | 81.21 | 78.75 | 80.60 | 16,854,248 | -4.13(-4.87%) |
Mar 10, 2020 | 83.18 | 84.82 | 79.53 | 84.73 | 13,293,206 | +3.02(+3.70%) |
Mar 09, 2020 | 78.58 | 83.23 | 77.65 | 81.70 | 13,831,963 | -3.08(-3.63%) |
Mar 06, 2020 | 84.78 | 85.77 | 82.41 | 84.78 | 12,856,896 | -2.13(-2.45%) |
Mar 05, 2020 | 87.57 | 87.97 | 86.30 | 86.92 | 9,223,787 | -3.08(-3.42%) |
Mar 04, 2020 | 88.35 | 90.02 | 87.16 | 90.00 | 7,195,490 | +2.74(+3.15%) |
Mar 03, 2020 | 88.99 | 91.14 | 86.91 | 87.25 | 15,389,690 | -1.68(-1.89%) |
Mar 02, 2020 | 85.97 | 89.37 | 84.35 | 88.93 | 14,695,692 | +3.17(+3.69%) |
Feb 28, 2020 | 82.55 | 85.85 | 81.70 | 85.76 | 17,264,114 | +1.03(+1.22%) |
Feb 27, 2020 | 86.12 | 89.05 | 84.68 | 84.73 | 13,400,727 | -3.30(-3.75%) |
Feb 26, 2020 | 89.07 | 90.57 | 88.02 | 88.03 | 9,727,841 | -0.86(-0.97%) |
Feb 25, 2020 | 92.20 | 92.59 | 88.63 | 88.89 | 10,030,606 | -2.88(-3.14%) |
Feb 24, 2020 | 91.42 | 92.88 | 91.14 | 91.77 | 8,739,236 | -4.15(-4.33%) |
Feb 21, 2020 | 97.60 | 97.68 | 95.33 | 95.93 | 6,009,920 | -2.18(-2.22%) |
Feb 20, 2020 | 98.04 | 98.21 | 96.21 | 98.11 | 6,717,178 | +0.07(+0.07%) |
Feb 19, 2020 | 98.23 | 98.93 | 98.01 | 98.04 | 6,438,188 | +0.44(+0.45%) |
Feb 18, 2020 | 98.56 | 98.92 | 97.23 | 97.60 | 5,137,701 | -1.47(-1.49%) |
Feb 14, 2020 | 99.07 | 99.41 | 98.03 | 99.08 | 4,499,393 | +0.16(+0.16%) |
Feb 13, 2020 | 98.09 | 99.27 | 97.30 | 98.91 | 5,629,483 | +0.35(+0.36%) |
Feb 12, 2020 | 96.40 | 98.64 | 96.11 | 98.56 | 8,438,051 | +2.85(+2.98%) |
Feb 11, 2020 | 95.76 | 96.02 | 95.15 | 95.71 | 5,091,354 | +0.00(+0.00%) |
Feb 10, 2020 | 94.94 | 96.18 | 94.73 | 95.71 | 4,403,024 | +0.55(+0.58%) |
Feb 07, 2020 | 95.51 | 96.07 | 94.70 | 95.15 | 4,307,729 | -0.79(-0.83%) |
Feb 06, 2020 | 96.55 | 97.15 | 95.83 | 95.95 | 5,895,161 | -0.26(-0.27%) |
Feb 05, 2020 | 97.37 | 97.57 | 95.24 | 96.21 | 6,376,614 | -0.80(-0.83%) |
Feb 04, 2020 | 97.52 | 98.35 | 96.89 | 97.01 | 6,852,214 | +2.02(+2.13%) |