Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 87.27 | 87.27 | 85.09 | 85.44 | 1,775,379 | -3.41(-3.83%) |
Apr 29, 2020 | 87.15 | 90.01 | 86.54 | 88.85 | 1,677,663 | +4.22(+4.99%) |
Apr 28, 2020 | 84.71 | 85.54 | 83.07 | 84.63 | 2,216,447 | +2.13(+2.58%) |
Apr 27, 2020 | 79.64 | 83.15 | 79.45 | 82.50 | 1,081,038 | +3.70(+4.70%) |
Apr 24, 2020 | 78.38 | 79.39 | 77.23 | 78.80 | 1,520,746 | +1.02(+1.31%) |
Apr 23, 2020 | 77.37 | 79.42 | 77.14 | 77.78 | 1,520,218 | +0.85(+1.11%) |
Apr 22, 2020 | 77.98 | 78.36 | 76.58 | 76.93 | 720,747 | +0.49(+0.64%) |
Apr 21, 2020 | 75.69 | 77.14 | 75.33 | 76.44 | 868,214 | -1.45(-1.87%) |
Apr 20, 2020 | 77.82 | 79.55 | 77.02 | 77.89 | 1,987,395 | -1.59(-2.00%) |
Apr 17, 2020 | 79.05 | 80.18 | 78.32 | 79.48 | 1,663,572 | +3.53(+4.64%) |
Apr 16, 2020 | 77.31 | 77.43 | 74.45 | 75.95 | 1,600,087 | -1.05(-1.36%) |
Apr 15, 2020 | 78.29 | 78.56 | 76.46 | 77.00 | 944,942 | -4.09(-5.05%) |
Apr 14, 2020 | 82.12 | 82.87 | 80.17 | 81.09 | 1,332,525 | +0.92(+1.14%) |
Apr 13, 2020 | 82.49 | 82.79 | 79.43 | 80.18 | 1,641,829 | -2.79(-3.36%) |
Apr 09, 2020 | 80.82 | 83.51 | 80.81 | 82.96 | 1,855,016 | +4.44(+5.66%) |
Apr 08, 2020 | 76.19 | 79.23 | 75.48 | 78.52 | 1,703,404 | +3.50(+4.66%) |
Apr 07, 2020 | 77.08 | 79.06 | 74.49 | 75.02 | 1,356,939 | +0.56(+0.76%) |
Apr 06, 2020 | 71.95 | 74.73 | 71.76 | 74.46 | 1,746,330 | +5.55(+8.06%) |
Apr 03, 2020 | 70.95 | 71.55 | 67.72 | 68.90 | 1,971,589 | -2.48(-3.48%) |
Apr 02, 2020 | 70.56 | 73.57 | 69.54 | 71.38 | 1,923,560 | +0.53(+0.74%) |
Apr 01, 2020 | 72.84 | 73.13 | 70.22 | 70.85 | 1,799,371 | -5.07(-6.68%) |
Mar 31, 2020 | 76.18 | 76.96 | 74.36 | 75.93 | 1,661,868 | -0.44(-0.58%) |
Mar 30, 2020 | 75.41 | 76.71 | 73.63 | 76.37 | 1,985,031 | +1.18(+1.56%) |
Mar 27, 2020 | 75.53 | 77.50 | 73.77 | 75.20 | 1,421,999 | -2.76(-3.54%) |
Mar 26, 2020 | 73.80 | 78.59 | 73.80 | 77.95 | 1,799,156 | +4.79(+6.55%) |
Mar 25, 2020 | 72.18 | 75.84 | 69.97 | 73.16 | 1,237,118 | +1.33(+1.86%) |
Mar 24, 2020 | 69.12 | 71.96 | 68.69 | 71.83 | 2,278,455 | +5.76(+8.72%) |
Mar 23, 2020 | 67.75 | 68.01 | 63.75 | 66.07 | 3,967,042 | -1.55(-2.29%) |
Mar 20, 2020 | 72.04 | 72.95 | 67.19 | 67.61 | 2,022,263 | -3.34(-4.71%) |
Mar 19, 2020 | 66.27 | 72.45 | 64.76 | 70.95 | 2,735,664 | +3.42(+5.07%) |
Mar 18, 2020 | 71.43 | 73.40 | 65.88 | 67.53 | 3,343,577 | -7.98(-10.57%) |
Mar 17, 2020 | 71.93 | 75.97 | 69.13 | 75.51 | 2,758,078 | +4.27(+5.99%) |
Mar 16, 2020 | 73.82 | 76.12 | 71.04 | 71.24 | 2,893,950 | -10.76(-13.12%) |
Mar 13, 2020 | 80.64 | 81.99 | 75.21 | 81.99 | 3,706,034 | +6.47(+8.57%) |
Mar 12, 2020 | 79.49 | 81.15 | 75.46 | 75.53 | 3,047,697 | -9.64(-11.32%) |
Mar 11, 2020 | 88.78 | 89.15 | 84.28 | 85.17 | 2,421,100 | -5.95(-6.53%) |
Mar 10, 2020 | 91.35 | 92.15 | 86.87 | 91.12 | 2,027,623 | +2.75(+3.11%) |
Mar 09, 2020 | 92.74 | 92.74 | 88.37 | 88.37 | 2,536,038 | -10.24(-10.39%) |
Mar 06, 2020 | 97.86 | 99.94 | 96.43 | 98.61 | 1,498,930 | -2.06(-2.05%) |
Mar 05, 2020 | 102.21 | 102.64 | 99.48 | 100.68 | 1,245,609 | -3.86(-3.70%) |
Mar 04, 2020 | 103.59 | 104.56 | 101.93 | 104.54 | 2,068,925 | +2.56(+2.51%) |
Mar 03, 2020 | 104.41 | 106.24 | 100.93 | 101.98 | 1,146,186 | -2.19(-2.10%) |
Mar 02, 2020 | 101.61 | 104.26 | 100.14 | 104.17 | 1,704,422 | +2.84(+2.81%) |
Feb 28, 2020 | 100.24 | 102.07 | 99.27 | 101.33 | 3,253,225 | -1.56(-1.51%) |
Feb 27, 2020 | 104.72 | 107.09 | 102.86 | 102.89 | 2,496,632 | -3.97(-3.71%) |
Feb 26, 2020 | 109.01 | 109.63 | 106.77 | 106.85 | 1,566,898 | -1.63(-1.50%) |
Feb 25, 2020 | 112.67 | 112.93 | 108.19 | 108.48 | 1,825,713 | -3.78(-3.37%) |
Feb 24, 2020 | 112.40 | 112.86 | 111.77 | 112.26 | 1,315,574 | -3.42(-2.96%) |
Feb 21, 2020 | 116.50 | 116.50 | 115.19 | 115.69 | 582,663 | -1.09(-0.94%) |
Feb 20, 2020 | 115.73 | 116.89 | 115.45 | 116.78 | 978,843 | +0.75(+0.64%) |
Feb 19, 2020 | 116.10 | 116.41 | 115.71 | 116.03 | 516,283 | +0.47(+0.41%) |
Feb 18, 2020 | 115.73 | 116.12 | 114.88 | 115.57 | 539,348 | -0.52(-0.45%) |
Feb 14, 2020 | 116.85 | 116.86 | 115.73 | 116.09 | 604,179 | -0.58(-0.50%) |
Feb 13, 2020 | 115.92 | 116.85 | 115.83 | 116.67 | 616,244 | +0.23(+0.20%) |
Feb 12, 2020 | 116.39 | 116.75 | 116.04 | 116.44 | 442,276 | +0.77(+0.67%) |
Feb 11, 2020 | 115.36 | 116.31 | 115.25 | 115.67 | 535,261 | +0.95(+0.83%) |
Feb 10, 2020 | 114.29 | 114.73 | 114.08 | 114.72 | 640,617 | +0.20(+0.18%) |
Feb 07, 2020 | 115.68 | 115.68 | 114.23 | 114.52 | 552,020 | -1.44(-1.24%) |
Feb 06, 2020 | 117.15 | 117.24 | 115.92 | 115.95 | 703,677 | -0.66(-0.57%) |
Feb 05, 2020 | 115.58 | 116.83 | 115.45 | 116.61 | 698,341 | +2.19(+1.91%) |
Feb 04, 2020 | 114.53 | 114.94 | 114.34 | 114.42 | 900,354 | +1.26(+1.11%) |