Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 80.23 | 80.58 | 78.32 | 79.67 | 2,300,170 | -1.19(-1.47%) |
Apr 29, 2020 | 81.87 | 82.00 | 79.68 | 80.86 | 1,539,766 | +0.07(+0.09%) |
Apr 28, 2020 | 81.71 | 82.89 | 79.83 | 80.79 | 1,985,150 | +0.52(+0.65%) |
Apr 27, 2020 | 75.29 | 81.70 | 75.11 | 80.27 | 3,091,784 | +5.73(+7.69%) |
Apr 24, 2020 | 75.65 | 75.80 | 74.28 | 74.54 | 2,541,800 | -0.39(-0.52%) |
Apr 23, 2020 | 76.22 | 76.49 | 74.06 | 74.93 | 4,372,915 | -2.32(-3.00%) |
Apr 22, 2020 | 79.05 | 79.11 | 77.11 | 77.25 | 1,466,164 | -0.49(-0.63%) |
Apr 21, 2020 | 77.98 | 78.73 | 76.47 | 77.74 | 2,556,481 | -1.45(-1.83%) |
Apr 20, 2020 | 80.24 | 80.85 | 79.00 | 79.19 | 1,832,206 | -2.54(-3.11%) |
Apr 17, 2020 | 81.82 | 81.97 | 79.26 | 81.73 | 2,609,600 | +1.30(+1.62%) |
Apr 16, 2020 | 77.68 | 82.19 | 77.68 | 80.43 | 2,053,174 | +2.34(+3.00%) |
Apr 15, 2020 | 78.52 | 78.61 | 76.58 | 78.09 | 1,725,900 | -1.79(-2.24%) |
Apr 14, 2020 | 77.13 | 80.43 | 77.02 | 79.88 | 2,310,891 | +3.71(+4.87%) |
Apr 13, 2020 | 77.22 | 77.43 | 75.01 | 76.17 | 2,374,090 | -1.39(-1.79%) |
Apr 09, 2020 | 79.64 | 80.72 | 76.97 | 77.56 | 2,498,600 | -1.66(-2.10%) |
Apr 08, 2020 | 76.62 | 80.30 | 76.35 | 79.22 | 2,425,465 | +2.98(+3.91%) |
Apr 07, 2020 | 78.04 | 80.12 | 75.72 | 76.24 | 2,967,897 | -0.04(-0.05%) |
Apr 06, 2020 | 72.40 | 76.41 | 71.31 | 76.28 | 3,555,606 | +6.04(+8.60%) |
Apr 03, 2020 | 70.52 | 71.39 | 68.43 | 70.24 | 2,416,700 | -0.22(-0.31%) |
Apr 02, 2020 | 72.12 | 72.94 | 68.81 | 70.46 | 4,696,698 | -2.48(-3.40%) |
Apr 01, 2020 | 71.33 | 75.00 | 70.58 | 72.94 | 4,847,000 | -0.53(-0.72%) |
Mar 31, 2020 | 76.87 | 77.63 | 72.76 | 73.47 | 5,921,390 | -6.38(-7.99%) |
Mar 30, 2020 | 77.00 | 80.56 | 77.00 | 79.85 | 2,910,513 | +2.80(+3.63%) |
Mar 27, 2020 | 76.58 | 78.79 | 75.23 | 77.05 | 2,863,500 | -1.09(-1.39%) |
Mar 26, 2020 | 76.77 | 79.54 | 76.06 | 78.14 | 3,507,771 | +1.77(+2.32%) |
Mar 25, 2020 | 79.83 | 82.80 | 76.13 | 76.37 | 3,022,099 | -3.29(-4.13%) |
Mar 24, 2020 | 82.20 | 82.99 | 77.03 | 79.66 | 3,508,226 | +3.29(+4.31%) |
Mar 23, 2020 | 76.71 | 83.76 | 73.19 | 76.37 | 4,496,210 | +0.40(+0.53%) |
Mar 20, 2020 | 72.08 | 78.77 | 71.32 | 75.97 | 5,334,600 | +5.10(+7.20%) |
Mar 19, 2020 | 65.63 | 77.64 | 64.26 | 70.87 | 4,218,328 | +5.30(+8.08%) |
Mar 18, 2020 | 73.09 | 77.34 | 60.20 | 65.57 | 4,355,217 | -10.88(-14.23%) |
Mar 17, 2020 | 68.55 | 77.98 | 68.00 | 76.45 | 5,020,593 | +9.43(+14.07%) |
Mar 16, 2020 | 68.57 | 74.91 | 66.85 | 67.02 | 5,182,699 | -7.68(-10.28%) |
Mar 13, 2020 | 73.23 | 74.85 | 69.48 | 74.70 | 5,591,600 | +4.35(+6.18%) |
Mar 12, 2020 | 80.12 | 81.90 | 70.10 | 70.35 | 6,504,013 | -13.33(-15.93%) |
Mar 11, 2020 | 86.32 | 87.79 | 83.06 | 83.68 | 3,445,282 | -4.38(-4.97%) |
Mar 10, 2020 | 85.08 | 88.95 | 84.32 | 88.06 | 4,897,143 | +4.55(+5.45%) |
Mar 09, 2020 | 75.44 | 84.66 | 75.12 | 83.51 | 5,051,427 | +3.27(+4.08%) |
Mar 06, 2020 | 76.00 | 80.54 | 75.56 | 80.24 | 3,880,000 | +2.25(+2.88%) |
Mar 05, 2020 | 78.63 | 79.73 | 77.51 | 77.99 | 4,237,009 | -0.92(-1.17%) |
Mar 04, 2020 | 81.22 | 82.49 | 78.07 | 78.91 | 7,800,361 | -2.91(-3.56%) |
Mar 03, 2020 | 84.10 | 84.75 | 80.71 | 81.82 | 3,245,669 | -2.74(-3.24%) |
Mar 02, 2020 | 83.23 | 84.71 | 80.91 | 84.56 | 3,936,571 | +1.53(+1.84%) |
Feb 28, 2020 | 83.37 | 83.74 | 80.69 | 83.03 | 4,580,400 | -2.27(-2.66%) |
Feb 27, 2020 | 86.76 | 88.19 | 84.81 | 85.30 | 3,270,449 | -2.45(-2.79%) |
Feb 26, 2020 | 89.45 | 89.87 | 87.66 | 87.75 | 2,372,147 | -0.92(-1.04%) |
Feb 25, 2020 | 91.62 | 92.36 | 88.51 | 88.67 | 2,739,584 | -2.37(-2.60%) |
Feb 24, 2020 | 92.34 | 92.72 | 90.09 | 91.04 | 2,805,218 | -2.85(-3.04%) |
Feb 21, 2020 | 92.71 | 94.08 | 92.40 | 93.89 | 2,279,100 | +0.67(+0.72%) |
Feb 20, 2020 | 91.91 | 93.61 | 91.80 | 93.22 | 1,978,899 | +1.23(+1.34%) |
Feb 19, 2020 | 91.11 | 92.55 | 90.52 | 91.99 | 2,154,469 | +0.91(+1.00%) |
Feb 18, 2020 | 88.90 | 91.17 | 88.90 | 91.08 | 2,078,347 | +2.40(+2.71%) |
Feb 14, 2020 | 88.89 | 88.95 | 88.01 | 88.68 | 1,690,300 | -0.59(-0.66%) |
Feb 13, 2020 | 89.21 | 89.46 | 88.04 | 89.27 | 1,200,367 | -0.25(-0.28%) |
Feb 12, 2020 | 88.49 | 89.63 | 88.25 | 89.52 | 1,370,609 | +1.33(+1.51%) |
Feb 11, 2020 | 87.30 | 88.71 | 87.30 | 88.19 | 1,708,171 | +1.01(+1.16%) |
Feb 10, 2020 | 87.18 | 87.42 | 86.77 | 87.18 | 1,201,925 | +0.04(+0.05%) |
Feb 07, 2020 | 87.89 | 87.89 | 86.66 | 87.14 | 1,286,500 | -0.80(-0.91%) |
Feb 06, 2020 | 88.98 | 88.98 | 87.87 | 87.94 | 1,815,663 | -0.77(-0.87%) |
Feb 05, 2020 | 88.84 | 89.08 | 88.13 | 88.71 | 1,314,953 | +0.40(+0.45%) |
Feb 04, 2020 | 88.25 | 89.54 | 87.86 | 88.31 | 1,588,062 | +0.80(+0.91%) |