Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 76.52 | 76.52 | 75.29 | 75.29 | 27,704 | -2.67(-3.43%) |
Apr 29, 2020 | 77.12 | 78.18 | 77.09 | 77.96 | 51,396 | +2.08(+2.74%) |
Apr 28, 2020 | 76.05 | 76.59 | 74.96 | 75.88 | 26,927 | +1.32(+1.77%) |
Apr 27, 2020 | 72.83 | 74.93 | 72.80 | 74.56 | 24,642 | +1.96(+2.70%) |
Apr 24, 2020 | 72.45 | 72.88 | 71.42 | 72.61 | 21,659 | +1.06(+1.48%) |
Apr 23, 2020 | 71.36 | 72.97 | 71.36 | 71.55 | 44,290 | +1.01(+1.43%) |
Apr 22, 2020 | 70.66 | 71.02 | 69.98 | 70.54 | 24,271 | +1.48(+2.14%) |
Apr 21, 2020 | 68.67 | 69.60 | 68.67 | 69.06 | 53,304 | -1.60(-2.26%) |
Apr 20, 2020 | 71.05 | 72.10 | 70.34 | 70.66 | 27,051 | -1.43(-1.98%) |
Apr 17, 2020 | 71.02 | 72.27 | 70.78 | 72.09 | 39,655 | +2.57(+3.70%) |
Apr 16, 2020 | 69.42 | 69.66 | 68.41 | 69.52 | 25,409 | -0.09(-0.13%) |
Apr 15, 2020 | 70.81 | 70.81 | 69.14 | 69.61 | 34,696 | -3.54(-4.85%) |
Apr 14, 2020 | 74.24 | 74.70 | 72.72 | 73.15 | 120,640 | +0.51(+0.70%) |
Apr 13, 2020 | 73.49 | 73.89 | 71.49 | 72.64 | 57,464 | -1.48(-1.99%) |
Apr 09, 2020 | 71.80 | 74.37 | 71.55 | 74.12 | 110,344 | +3.42(+4.83%) |
Apr 08, 2020 | 68.23 | 70.96 | 67.46 | 70.70 | 123,926 | +3.21(+4.76%) |
Apr 07, 2020 | 67.74 | 69.70 | 67.35 | 67.49 | 90,407 | +1.94(+2.96%) |
Apr 06, 2020 | 64.24 | 65.96 | 64.24 | 65.55 | 51,077 | +4.49(+7.36%) |
Apr 03, 2020 | 62.18 | 63.03 | 61.03 | 61.06 | 45,366 | -0.98(-1.59%) |
Apr 02, 2020 | 61.59 | 63.80 | 61.24 | 62.05 | 51,254 | +0.73(+1.20%) |
Apr 01, 2020 | 62.09 | 62.81 | 61.08 | 61.31 | 48,717 | -2.97(-4.62%) |
Mar 31, 2020 | 64.88 | 65.80 | 63.85 | 64.28 | 44,490 | -0.73(-1.13%) |
Mar 30, 2020 | 63.67 | 65.35 | 63.67 | 65.02 | 54,122 | +1.87(+2.97%) |
Mar 27, 2020 | 63.32 | 64.43 | 62.85 | 63.14 | 48,491 | -2.51(-3.83%) |
Mar 26, 2020 | 63.99 | 66.17 | 63.81 | 65.66 | 87,796 | +2.25(+3.54%) |
Mar 25, 2020 | 62.23 | 65.92 | 60.74 | 63.41 | 105,958 | +2.20(+3.59%) |
Mar 24, 2020 | 58.92 | 61.70 | 57.97 | 61.21 | 58,750 | +6.16(+11.19%) |
Mar 23, 2020 | 57.16 | 57.57 | 54.92 | 55.05 | 75,633 | -2.41(-4.19%) |
Mar 20, 2020 | 59.97 | 59.97 | 56.56 | 57.46 | 43,651 | -1.69(-2.86%) |
Mar 19, 2020 | 57.22 | 61.05 | 56.28 | 59.15 | 57,831 | +1.12(+1.92%) |
Mar 18, 2020 | 60.08 | 61.17 | 55.04 | 58.03 | 79,921 | -4.85(-7.71%) |
Mar 17, 2020 | 59.85 | 63.18 | 58.89 | 62.88 | 76,509 | +3.31(+5.56%) |
Mar 16, 2020 | 56.77 | 61.65 | 56.77 | 59.57 | 131,719 | -6.54(-9.89%) |
Mar 13, 2020 | 65.58 | 66.20 | 61.41 | 66.10 | 157,707 | +4.36(+7.06%) |
Mar 12, 2020 | 62.65 | 65.58 | 60.59 | 61.75 | 74,694 | -6.44(-9.45%) |
Mar 11, 2020 | 69.73 | 69.75 | 67.49 | 68.19 | 86,805 | -3.35(-4.68%) |
Mar 10, 2020 | 71.02 | 71.62 | 68.03 | 71.54 | 86,585 | +2.78(+4.04%) |
Mar 09, 2020 | 70.94 | 71.75 | 68.75 | 68.76 | 84,849 | -8.02(-10.45%) |
Mar 06, 2020 | 77.08 | 77.59 | 75.49 | 76.78 | 55,024 | -2.36(-2.99%) |
Mar 05, 2020 | 79.38 | 80.01 | 78.68 | 79.15 | 51,194 | -2.48(-3.04%) |
Mar 04, 2020 | 80.10 | 81.73 | 78.98 | 81.63 | 39,800 | +2.95(+3.74%) |
Mar 03, 2020 | 79.62 | 81.16 | 77.75 | 78.69 | 91,195 | -0.70(-0.88%) |
Mar 02, 2020 | 77.12 | 79.39 | 76.30 | 79.39 | 86,277 | +2.82(+3.68%) |
Feb 28, 2020 | 74.98 | 76.57 | 74.42 | 76.57 | 116,439 | -0.88(-1.13%) |
Feb 27, 2020 | 80.22 | 80.64 | 77.39 | 77.45 | 93,552 | -3.81(-4.69%) |
Feb 26, 2020 | 82.01 | 82.96 | 81.21 | 81.26 | 82,159 | -0.42(-0.51%) |
Feb 25, 2020 | 85.40 | 85.40 | 81.50 | 81.68 | 135,789 | -3.86(-4.51%) |
Feb 24, 2020 | 85.98 | 86.12 | 85.23 | 85.54 | 112,407 | -2.58(-2.92%) |
Feb 21, 2020 | 87.80 | 88.23 | 87.80 | 88.11 | 15,272 | -0.32(-0.37%) |
Feb 20, 2020 | 87.83 | 88.96 | 87.83 | 88.44 | 22,787 | +0.25(+0.28%) |
Feb 19, 2020 | 88.34 | 88.34 | 88.19 | 88.19 | 9,191 | +0.42(+0.48%) |
Feb 18, 2020 | 87.62 | 87.94 | 87.34 | 87.76 | 17,280 | -0.11(-0.13%) |
Feb 14, 2020 | 87.89 | 88.25 | 87.66 | 87.87 | 11,481 | -0.08(-0.09%) |
Feb 13, 2020 | 87.97 | 88.48 | 87.72 | 87.96 | 20,226 | -0.14(-0.16%) |
Feb 12, 2020 | 88.07 | 88.41 | 87.97 | 88.09 | 15,349 | +0.65(+0.74%) |
Feb 11, 2020 | 87.17 | 88.27 | 87.17 | 87.45 | 14,908 | +0.66(+0.76%) |
Feb 10, 2020 | 86.93 | 87.11 | 86.64 | 86.79 | 20,855 | -0.10(-0.12%) |
Feb 07, 2020 | 87.18 | 87.38 | 86.62 | 86.89 | 29,461 | -1.30(-1.48%) |
Feb 06, 2020 | 88.56 | 88.63 | 87.81 | 88.20 | 31,130 | -0.21(-0.24%) |
Feb 05, 2020 | 87.64 | 88.52 | 87.00 | 88.41 | 61,490 | +1.60(+1.84%) |
Feb 04, 2020 | 86.05 | 87.22 | 86.05 | 86.81 | 49,696 | +1.58(+1.85%) |