Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 79.72 | 79.82 | 77.10 | 77.23 | 5,241,592 | -2.83(-3.53%) |
Apr 29, 2020 | 77.78 | 80.38 | 77.64 | 80.06 | 4,033,460 | +3.63(+4.75%) |
Apr 28, 2020 | 78.26 | 78.65 | 76.34 | 76.43 | 4,151,474 | -0.40(-0.52%) |
Apr 27, 2020 | 76.79 | 77.59 | 76.47 | 76.83 | 3,257,960 | +1.01(+1.33%) |
Apr 24, 2020 | 74.22 | 75.98 | 73.60 | 75.81 | 2,928,966 | +1.54(+2.08%) |
Apr 23, 2020 | 75.02 | 75.79 | 74.01 | 74.27 | 2,970,082 | -0.75(-1.00%) |
Apr 22, 2020 | 73.04 | 75.37 | 72.67 | 75.02 | 3,389,569 | +4.28(+6.05%) |
Apr 21, 2020 | 73.22 | 73.60 | 70.51 | 70.74 | 3,703,638 | -3.64(-4.90%) |
Apr 20, 2020 | 74.89 | 76.00 | 74.28 | 74.38 | 2,753,447 | -1.65(-2.17%) |
Apr 17, 2020 | 76.78 | 76.93 | 75.10 | 76.03 | 2,813,012 | +0.58(+0.78%) |
Apr 16, 2020 | 74.72 | 75.61 | 73.73 | 75.45 | 3,383,269 | +2.06(+2.81%) |
Apr 15, 2020 | 74.05 | 74.05 | 72.70 | 73.39 | 3,668,648 | -2.25(-2.98%) |
Apr 14, 2020 | 74.06 | 75.64 | 73.88 | 75.64 | 5,946,233 | +3.33(+4.61%) |
Apr 13, 2020 | 71.22 | 72.52 | 70.65 | 72.30 | 4,021,804 | +0.81(+1.13%) |
Apr 09, 2020 | 74.12 | 74.69 | 70.80 | 71.50 | 6,890,252 | -1.58(-2.16%) |
Apr 08, 2020 | 71.90 | 73.35 | 70.89 | 73.08 | 3,970,690 | +2.37(+3.35%) |
Apr 07, 2020 | 73.44 | 73.73 | 70.63 | 70.71 | 6,791,263 | -0.25(-0.36%) |
Apr 06, 2020 | 67.19 | 71.29 | 67.19 | 70.96 | 5,082,712 | +6.57(+10.20%) |
Apr 03, 2020 | 65.54 | 66.37 | 63.55 | 64.40 | 3,156,308 | -1.24(-1.89%) |
Apr 02, 2020 | 63.19 | 65.79 | 63.05 | 65.64 | 3,576,701 | +1.90(+2.98%) |
Apr 01, 2020 | 65.21 | 66.77 | 63.06 | 63.74 | 2,981,160 | -3.69(-5.47%) |
Mar 31, 2020 | 68.79 | 69.95 | 66.84 | 67.43 | 4,407,418 | -1.35(-1.96%) |
Mar 30, 2020 | 67.16 | 68.98 | 66.67 | 68.78 | 3,389,042 | +2.31(+3.48%) |
Mar 27, 2020 | 67.73 | 68.72 | 66.24 | 66.47 | 2,536,976 | -3.47(-4.96%) |
Mar 26, 2020 | 67.25 | 70.22 | 66.64 | 69.94 | 3,343,209 | +4.41(+6.72%) |
Mar 25, 2020 | 66.98 | 69.17 | 64.58 | 65.53 | 2,531,912 | -1.02(-1.53%) |
Mar 24, 2020 | 63.82 | 66.74 | 63.63 | 66.55 | 5,835,352 | +6.50(+10.82%) |
Mar 23, 2020 | 58.62 | 61.02 | 57.21 | 60.05 | 2,821,685 | +2.07(+3.57%) |
Mar 20, 2020 | 61.85 | 62.94 | 57.69 | 57.98 | 2,988,993 | -1.70(-2.85%) |
Mar 19, 2020 | 57.12 | 61.53 | 55.92 | 59.68 | 2,991,388 | +1.50(+2.57%) |
Mar 18, 2020 | 59.18 | 61.31 | 55.07 | 58.18 | 4,187,089 | -5.21(-8.22%) |
Mar 17, 2020 | 59.82 | 64.00 | 57.21 | 63.39 | 4,134,990 | +5.13(+8.80%) |
Mar 16, 2020 | 61.70 | 64.61 | 57.65 | 58.27 | 4,891,321 | -10.47(-15.23%) |
Mar 13, 2020 | 65.78 | 68.98 | 62.08 | 68.73 | 4,490,497 | +6.66(+10.73%) |
Mar 12, 2020 | 64.85 | 67.50 | 61.97 | 62.07 | 5,945,214 | -7.64(-10.96%) |
Mar 11, 2020 | 71.52 | 72.56 | 68.95 | 69.72 | 2,301,342 | -4.14(-5.60%) |
Mar 10, 2020 | 72.20 | 73.92 | 69.61 | 73.86 | 3,917,010 | +4.55(+6.56%) |
Mar 09, 2020 | 69.73 | 73.12 | 68.92 | 69.31 | 6,137,865 | -6.47(-8.54%) |
Mar 06, 2020 | 75.12 | 76.49 | 73.95 | 75.78 | 4,928,335 | -1.69(-2.19%) |
Mar 05, 2020 | 77.90 | 79.48 | 76.83 | 77.47 | 3,599,439 | -2.41(-3.01%) |
Mar 04, 2020 | 77.67 | 79.88 | 76.53 | 79.88 | 3,404,289 | +3.88(+5.11%) |
Mar 03, 2020 | 79.12 | 80.15 | 75.49 | 76.00 | 2,772,475 | -2.77(-3.52%) |
Mar 02, 2020 | 77.42 | 78.77 | 74.93 | 78.77 | 4,185,221 | +2.69(+3.54%) |
Feb 28, 2020 | 71.80 | 76.57 | 71.59 | 76.07 | 4,866,483 | +1.68(+2.25%) |
Feb 27, 2020 | 75.68 | 77.23 | 74.26 | 74.40 | 4,191,580 | -3.60(-4.62%) |
Feb 26, 2020 | 78.53 | 79.71 | 77.52 | 78.00 | 4,596,828 | +0.10(+0.13%) |
Feb 25, 2020 | 81.36 | 81.48 | 77.43 | 77.89 | 5,202,314 | -2.39(-2.98%) |
Feb 24, 2020 | 80.37 | 81.51 | 79.75 | 80.29 | 3,834,863 | -4.04(-4.79%) |
Feb 21, 2020 | 86.30 | 86.38 | 83.99 | 84.33 | 2,517,945 | -2.58(-2.97%) |
Feb 20, 2020 | 87.91 | 88.15 | 85.63 | 86.91 | 2,337,216 | -1.28(-1.45%) |
Feb 19, 2020 | 87.11 | 88.35 | 87.11 | 88.19 | 1,599,870 | +2.17(+2.52%) |
Feb 18, 2020 | 85.82 | 86.16 | 85.36 | 86.02 | 2,448,198 | -1.12(-1.28%) |
Feb 14, 2020 | 88.12 | 88.41 | 86.70 | 87.14 | 1,388,160 | -0.29(-0.33%) |
Feb 13, 2020 | 86.62 | 88.00 | 86.51 | 87.43 | 1,706,194 | +0.09(+0.11%) |
Feb 12, 2020 | 86.97 | 87.47 | 86.90 | 87.34 | 1,570,391 | +1.33(+1.54%) |
Feb 11, 2020 | 85.13 | 86.51 | 85.13 | 86.01 | 1,145,476 | +1.70(+2.02%) |
Feb 10, 2020 | 82.37 | 84.36 | 82.37 | 84.31 | 1,230,468 | +1.17(+1.40%) |
Feb 07, 2020 | 84.15 | 84.30 | 83.04 | 83.14 | 1,574,934 | -2.01(-2.36%) |
Feb 06, 2020 | 85.07 | 85.20 | 84.13 | 85.15 | 1,083,746 | +0.05(+0.06%) |
Feb 05, 2020 | 84.77 | 85.25 | 83.85 | 85.10 | 2,040,467 | +1.92(+2.30%) |
Feb 04, 2020 | 82.82 | 83.31 | 82.40 | 83.19 | 2,503,539 | +2.52(+3.12%) |