Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 76.84 | 77.59 | 75.23 | 77.21 | 1,850,328 | -0.71(-0.91%) |
Apr 29, 2020 | 77.89 | 79.07 | 75.97 | 77.92 | 1,075,128 | +2.16(+2.85%) |
Apr 28, 2020 | 77.99 | 78.89 | 74.53 | 75.76 | 747,042 | +0.07(+0.09%) |
Apr 27, 2020 | 74.20 | 76.42 | 73.84 | 75.69 | 584,111 | +2.32(+3.17%) |
Apr 24, 2020 | 73.34 | 74.00 | 71.80 | 73.37 | 745,758 | +0.57(+0.78%) |
Apr 23, 2020 | 74.05 | 74.36 | 72.02 | 72.80 | 971,848 | -1.07(-1.45%) |
Apr 22, 2020 | 73.35 | 74.32 | 71.89 | 73.87 | 858,839 | +2.11(+2.94%) |
Apr 21, 2020 | 71.11 | 72.42 | 70.18 | 71.76 | 1,063,400 | -1.31(-1.79%) |
Apr 20, 2020 | 75.50 | 75.69 | 72.84 | 73.06 | 1,109,771 | -3.93(-5.10%) |
Apr 17, 2020 | 76.21 | 77.57 | 75.81 | 76.99 | 809,520 | +3.51(+4.77%) |
Apr 16, 2020 | 75.16 | 75.16 | 72.06 | 73.48 | 926,643 | -1.30(-1.74%) |
Apr 15, 2020 | 72.93 | 75.98 | 72.77 | 74.78 | 1,014,041 | -1.50(-1.97%) |
Apr 14, 2020 | 77.13 | 77.88 | 75.15 | 76.28 | 927,353 | +1.60(+2.15%) |
Apr 13, 2020 | 77.48 | 78.70 | 74.53 | 74.68 | 679,958 | -3.43(-4.39%) |
Apr 09, 2020 | 76.97 | 79.85 | 76.83 | 78.10 | 873,967 | +2.97(+3.96%) |
Apr 08, 2020 | 70.99 | 75.79 | 69.88 | 75.13 | 1,049,333 | +4.57(+6.47%) |
Apr 07, 2020 | 74.31 | 75.27 | 70.28 | 70.56 | 1,232,880 | +0.48(+0.69%) |
Apr 06, 2020 | 67.09 | 71.21 | 65.68 | 70.08 | 1,967,325 | +7.00(+11.10%) |
Apr 03, 2020 | 62.67 | 65.05 | 61.69 | 63.08 | 1,708,011 | -0.32(-0.50%) |
Apr 02, 2020 | 64.17 | 68.08 | 62.57 | 63.39 | 1,054,060 | -2.33(-3.55%) |
Apr 01, 2020 | 66.44 | 66.82 | 62.49 | 65.73 | 1,228,892 | -3.74(-5.39%) |
Mar 31, 2020 | 72.63 | 72.63 | 67.37 | 69.47 | 1,822,646 | -3.59(-4.92%) |
Mar 30, 2020 | 75.38 | 76.64 | 68.15 | 73.06 | 1,668,418 | -1.33(-1.79%) |
Mar 27, 2020 | 68.17 | 77.51 | 67.40 | 74.40 | 1,370,651 | +3.50(+4.94%) |
Mar 26, 2020 | 65.28 | 71.12 | 63.48 | 70.90 | 1,368,136 | +6.43(+9.98%) |
Mar 25, 2020 | 60.80 | 67.79 | 60.00 | 64.46 | 1,412,162 | +3.49(+5.72%) |
Mar 24, 2020 | 60.66 | 62.22 | 58.00 | 60.97 | 1,398,273 | +2.54(+4.35%) |
Mar 23, 2020 | 61.43 | 61.43 | 54.25 | 58.43 | 1,353,758 | -3.25(-5.26%) |
Mar 20, 2020 | 67.49 | 68.08 | 60.23 | 61.68 | 1,149,504 | -5.74(-8.51%) |
Mar 19, 2020 | 66.83 | 69.85 | 65.20 | 67.42 | 1,890,775 | +0.44(+0.66%) |
Mar 18, 2020 | 70.26 | 72.26 | 61.43 | 66.97 | 1,641,744 | -7.87(-10.51%) |
Mar 17, 2020 | 69.64 | 75.06 | 66.88 | 74.84 | 1,912,037 | +6.42(+9.39%) |
Mar 16, 2020 | 75.88 | 76.00 | 68.41 | 68.41 | 1,521,629 | -14.91(-17.89%) |
Mar 13, 2020 | 79.87 | 84.00 | 74.92 | 83.32 | 1,828,264 | +7.35(+9.68%) |
Mar 12, 2020 | 76.97 | 80.53 | 70.16 | 75.97 | 2,892,238 | -6.82(-8.24%) |
Mar 11, 2020 | 86.61 | 87.96 | 81.95 | 82.79 | 2,252,758 | -6.13(-6.89%) |
Mar 10, 2020 | 89.09 | 90.83 | 85.14 | 88.92 | 2,142,617 | +0.04(+0.05%) |
Mar 09, 2020 | 93.75 | 93.75 | 88.01 | 88.88 | 1,527,434 | -10.05(-10.16%) |
Mar 06, 2020 | 97.53 | 99.66 | 95.63 | 98.93 | 867,887 | -0.74(-0.74%) |
Mar 05, 2020 | 98.16 | 99.87 | 97.57 | 99.67 | 638,198 | -0.19(-0.19%) |
Mar 04, 2020 | 96.93 | 99.86 | 96.52 | 99.86 | 1,158,232 | +4.78(+5.03%) |
Mar 03, 2020 | 96.20 | 97.99 | 94.43 | 95.08 | 1,585,097 | -0.68(-0.71%) |
Mar 02, 2020 | 92.66 | 96.27 | 92.12 | 95.75 | 1,494,863 | +3.74(+4.07%) |
Feb 28, 2020 | 94.44 | 94.63 | 89.78 | 92.01 | 1,709,628 | -4.15(-4.32%) |
Feb 27, 2020 | 100.22 | 100.56 | 96.16 | 96.16 | 1,137,388 | -4.91(-4.86%) |
Feb 26, 2020 | 101.41 | 102.40 | 101.08 | 101.08 | 860,097 | -0.11(-0.11%) |
Feb 25, 2020 | 103.65 | 103.89 | 101.12 | 101.19 | 912,736 | -2.33(-2.25%) |
Feb 24, 2020 | 103.37 | 104.82 | 103.27 | 103.52 | 698,656 | -1.03(-0.99%) |
Feb 21, 2020 | 103.94 | 104.67 | 103.84 | 104.55 | 638,332 | +0.62(+0.60%) |
Feb 20, 2020 | 102.33 | 104.14 | 101.98 | 103.92 | 788,882 | +1.64(+1.60%) |
Feb 19, 2020 | 103.14 | 103.23 | 102.21 | 102.28 | 871,583 | -0.78(-0.76%) |
Feb 18, 2020 | 103.36 | 103.63 | 102.26 | 103.06 | 580,572 | -0.16(-0.15%) |
Feb 14, 2020 | 102.27 | 103.22 | 102.22 | 103.22 | 522,575 | +1.15(+1.12%) |
Feb 13, 2020 | 100.48 | 102.10 | 100.48 | 102.07 | 780,771 | +1.37(+1.36%) |
Feb 12, 2020 | 99.84 | 101.47 | 99.24 | 100.70 | 849,349 | +1.13(+1.13%) |
Feb 11, 2020 | 98.97 | 100.01 | 98.89 | 99.57 | 476,188 | +0.59(+0.60%) |
Feb 10, 2020 | 98.45 | 99.00 | 98.15 | 98.98 | 347,832 | +1.00(+1.02%) |
Feb 07, 2020 | 98.32 | 98.90 | 97.81 | 97.99 | 342,547 | -0.12(-0.12%) |
Feb 06, 2020 | 97.62 | 98.55 | 97.10 | 98.11 | 358,599 | +0.79(+0.81%) |
Feb 05, 2020 | 97.25 | 98.22 | 97.02 | 97.32 | 439,230 | -0.15(-0.15%) |
Feb 04, 2020 | 96.58 | 97.92 | 96.58 | 97.46 | 569,364 | +0.57(+0.59%) |