Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 83.87 | 83.87 | 82.85 | 83.30 | 3,014 | -1.08(-1.28%) |
Apr 29, 2020 | 83.61 | 84.57 | 83.61 | 84.38 | 1,850 | +2.16(+2.63%) |
Apr 28, 2020 | 83.02 | 83.47 | 82.22 | 82.22 | 3,163 | -0.05(-0.07%) |
Apr 27, 2020 | 81.36 | 82.27 | 81.36 | 82.27 | 979 | +1.33(+1.64%) |
Apr 24, 2020 | 80.01 | 80.94 | 79.95 | 80.94 | 1,555 | +0.84(+1.05%) |
Apr 23, 2020 | 81.15 | 81.15 | 80.10 | 80.10 | 1,147 | -0.26(-0.33%) |
Apr 22, 2020 | 80.09 | 80.45 | 79.89 | 80.37 | 2,939 | +1.59(+2.02%) |
Apr 21, 2020 | 79.26 | 79.65 | 78.60 | 78.78 | 1,686 | -2.17(-2.68%) |
Apr 20, 2020 | 81.15 | 81.87 | 80.95 | 80.95 | 11,826 | -1.01(-1.23%) |
Apr 17, 2020 | 81.10 | 81.96 | 81.09 | 81.96 | 1,867 | +1.88(+2.35%) |
Apr 16, 2020 | 80.15 | 80.15 | 79.71 | 80.07 | 4,791 | +0.39(+0.49%) |
Apr 15, 2020 | 79.80 | 80.10 | 79.37 | 79.68 | 4,093 | -1.91(-2.34%) |
Apr 14, 2020 | 81.02 | 81.67 | 81.02 | 81.59 | 1,795 | +2.03(+2.55%) |
Apr 13, 2020 | 80.05 | 80.05 | 78.73 | 79.56 | 5,744 | -0.62(-0.77%) |
Apr 09, 2020 | 79.99 | 80.52 | 79.83 | 80.18 | 2,593 | +1.33(+1.69%) |
Apr 08, 2020 | 77.40 | 79.05 | 77.39 | 78.85 | 7,066 | +1.60(+2.07%) |
Apr 07, 2020 | 79.26 | 79.26 | 77.25 | 77.25 | 4,238 | +0.37(+0.48%) |
Apr 06, 2020 | 75.49 | 76.88 | 75.49 | 76.88 | 1,653 | +4.53(+6.26%) |
Apr 03, 2020 | 72.95 | 72.95 | 72.03 | 72.35 | 2,385 | -1.23(-1.68%) |
Apr 02, 2020 | 72.25 | 73.59 | 72.25 | 73.59 | 1,589 | +1.48(+2.06%) |
Apr 01, 2020 | 73.63 | 73.63 | 71.88 | 72.10 | 3,634 | -3.37(-4.46%) |
Mar 31, 2020 | 75.89 | 76.36 | 75.11 | 75.47 | 2,951 | -0.96(-1.25%) |
Mar 30, 2020 | 75.09 | 76.43 | 75.09 | 76.43 | 2,307 | +2.08(+2.79%) |
Mar 27, 2020 | 74.45 | 75.93 | 74.05 | 74.35 | 2,904 | -2.57(-3.34%) |
Mar 26, 2020 | 74.59 | 76.92 | 74.37 | 76.92 | 3,240 | +3.77(+5.15%) |
Mar 25, 2020 | 71.55 | 74.78 | 71.52 | 73.15 | 7,399 | +1.68(+2.35%) |
Mar 24, 2020 | 69.10 | 71.47 | 69.10 | 71.47 | 12,874 | +6.01(+9.18%) |
Mar 23, 2020 | 66.83 | 67.25 | 64.78 | 65.46 | 62,779 | -2.10(-3.11%) |
Mar 20, 2020 | 70.41 | 70.68 | 67.56 | 67.56 | 7,260 | -1.75(-2.52%) |
Mar 19, 2020 | 67.83 | 70.65 | 67.65 | 69.31 | 10,202 | +0.87(+1.27%) |
Mar 18, 2020 | 68.26 | 69.57 | 66.25 | 68.44 | 81,582 | -3.84(-5.31%) |
Mar 17, 2020 | 70.30 | 72.98 | 69.05 | 72.28 | 6,000 | +2.39(+3.42%) |
Mar 16, 2020 | 68.46 | 73.25 | 68.46 | 69.88 | 6,301 | -7.69(-9.91%) |
Mar 13, 2020 | 77.37 | 77.58 | 73.54 | 77.58 | 7,987 | +5.33(+7.38%) |
Mar 12, 2020 | 75.40 | 75.40 | 72.25 | 72.25 | 120,507 | -8.21(-10.20%) |
Mar 11, 2020 | 82.28 | 82.28 | 79.57 | 80.45 | 6,342 | -3.84(-4.55%) |
Mar 10, 2020 | 83.61 | 84.29 | 81.51 | 84.29 | 7,351 | +3.29(+4.06%) |
Mar 09, 2020 | 81.48 | 82.93 | 81.00 | 81.00 | 5,372 | -5.71(-6.58%) |
Mar 06, 2020 | 86.55 | 87.37 | 85.89 | 86.71 | 49,478 | -2.01(-2.26%) |
Mar 05, 2020 | 89.54 | 89.77 | 88.62 | 88.71 | 2,616 | -2.65(-2.90%) |
Mar 04, 2020 | 89.59 | 91.36 | 89.55 | 91.36 | 58,251 | +2.89(+3.27%) |
Mar 03, 2020 | 90.04 | 90.93 | 88.40 | 88.47 | 4,582 | -0.76(-0.85%) |
Mar 02, 2020 | 87.35 | 89.47 | 87.01 | 89.23 | 65,129 | +2.01(+2.31%) |
Feb 28, 2020 | 85.77 | 87.23 | 85.40 | 87.22 | 8,816 | -0.51(-0.58%) |
Feb 27, 2020 | 88.93 | 90.29 | 87.73 | 87.73 | 77,322 | -3.87(-4.22%) |
Feb 26, 2020 | 92.41 | 92.94 | 91.60 | 91.60 | 1,652 | +0.19(+0.21%) |
Feb 25, 2020 | 94.30 | 94.30 | 91.38 | 91.40 | 9,211 | -2.43(-2.59%) |
Feb 24, 2020 | 94.07 | 94.41 | 93.83 | 93.83 | 2,761 | -3.31(-3.40%) |
Feb 21, 2020 | 97.15 | 97.15 | 97.14 | 97.14 | 726 | -0.87(-0.88%) |
Feb 20, 2020 | 97.97 | 98.01 | 97.41 | 98.00 | 1,209 | -0.45(-0.46%) |
Feb 19, 2020 | 98.47 | 98.68 | 98.46 | 98.46 | 1,798 | +0.54(+0.55%) |
Feb 18, 2020 | 98.11 | 98.14 | 97.57 | 97.92 | 12,059 | -0.46(-0.47%) |
Feb 14, 2020 | 98.38 | 98.38 | 98.17 | 98.38 | 933 | +0.10(+0.10%) |
Feb 13, 2020 | 98.31 | 98.66 | 98.29 | 98.29 | 1,276 | -0.48(-0.49%) |
Feb 12, 2020 | 98.67 | 98.79 | 98.67 | 98.77 | 703 | +0.74(+0.75%) |
Feb 11, 2020 | 98.27 | 98.27 | 98.01 | 98.03 | 520 | +0.33(+0.34%) |
Feb 10, 2020 | 97.36 | 97.70 | 97.36 | 97.70 | 1,628 | +0.68(+0.70%) |
Feb 07, 2020 | 97.04 | 97.04 | 97.01 | 97.01 | 518 | -0.74(-0.75%) |
Feb 06, 2020 | 97.70 | 97.82 | 97.69 | 97.75 | 1,555 | +0.40(+0.41%) |
Feb 05, 2020 | 97.31 | 97.39 | 97.28 | 97.35 | 1,429 | +0.78(+0.81%) |
Feb 04, 2020 | 96.13 | 96.77 | 96.13 | 96.57 | 857 | +1.53(+1.61%) |