Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 85.61 | 86.72 | 84.67 | 85.76 | 21,350,332 | -1.88(-2.15%) |
Apr 29, 2020 | 88.73 | 89.06 | 87.11 | 87.64 | 22,825,808 | +2.30(+2.70%) |
Apr 28, 2020 | 87.59 | 88.09 | 85.10 | 85.34 | 22,592,850 | +0.60(+0.71%) |
Apr 27, 2020 | 82.34 | 85.64 | 81.98 | 84.74 | 25,532,834 | +3.50(+4.31%) |
Apr 24, 2020 | 81.17 | 81.58 | 79.25 | 81.23 | 17,660,012 | +1.18(+1.48%) |
Apr 23, 2020 | 80.37 | 81.74 | 79.94 | 80.05 | 18,556,564 | +0.04(+0.06%) |
Apr 22, 2020 | 81.22 | 82.27 | 79.86 | 80.01 | 18,630,976 | +0.26(+0.33%) |
Apr 21, 2020 | 79.36 | 81.84 | 79.10 | 79.75 | 25,714,670 | -2.38(-2.90%) |
Apr 20, 2020 | 82.81 | 84.82 | 81.01 | 82.13 | 26,421,834 | -3.11(-3.65%) |
Apr 17, 2020 | 82.39 | 85.70 | 81.46 | 85.24 | 33,713,612 | +7.03(+8.99%) |
Apr 16, 2020 | 80.80 | 81.11 | 77.96 | 78.21 | 36,094,176 | -3.10(-3.81%) |
Apr 15, 2020 | 82.42 | 82.42 | 80.71 | 81.31 | 33,623,452 | -4.22(-4.93%) |
Apr 14, 2020 | 90.47 | 91.34 | 83.86 | 85.52 | 51,517,848 | -2.41(-2.74%) |
Apr 13, 2020 | 92.34 | 92.34 | 87.14 | 87.93 | 30,016,460 | -4.09(-4.45%) |
Apr 09, 2020 | 86.80 | 93.49 | 86.77 | 92.03 | 46,993,684 | +7.58(+8.97%) |
Apr 08, 2020 | 82.48 | 84.95 | 81.09 | 84.45 | 25,569,070 | +3.28(+4.04%) |
Apr 07, 2020 | 84.58 | 84.63 | 80.94 | 81.17 | 25,189,086 | +1.06(+1.32%) |
Apr 06, 2020 | 79.69 | 81.48 | 78.54 | 80.11 | 29,938,624 | +4.84(+6.44%) |
Apr 03, 2020 | 77.02 | 78.34 | 74.12 | 75.27 | 23,672,268 | -2.29(-2.96%) |
Apr 02, 2020 | 74.02 | 77.92 | 73.53 | 77.56 | 27,094,620 | +2.79(+3.73%) |
Apr 01, 2020 | 75.43 | 76.72 | 73.79 | 74.77 | 31,608,784 | -5.03(-6.30%) |
Mar 31, 2020 | 81.59 | 83.47 | 79.18 | 79.80 | 26,365,448 | -3.08(-3.71%) |
Mar 30, 2020 | 80.35 | 83.39 | 79.15 | 82.87 | 24,431,160 | +2.10(+2.60%) |
Mar 27, 2020 | 82.60 | 84.06 | 80.26 | 80.77 | 33,894,256 | -6.20(-7.12%) |
Mar 26, 2020 | 82.91 | 87.37 | 82.91 | 86.97 | 33,658,288 | +5.66(+6.97%) |
Mar 25, 2020 | 79.10 | 84.33 | 74.93 | 81.30 | 42,925,220 | +2.92(+3.73%) |
Mar 24, 2020 | 75.25 | 79.86 | 73.48 | 78.38 | 38,746,608 | +8.33(+11.89%) |
Mar 23, 2020 | 73.28 | 74.23 | 69.21 | 70.05 | 36,695,044 | -3.96(-5.35%) |
Mar 20, 2020 | 76.49 | 79.29 | 73.10 | 74.01 | 34,017,688 | -1.60(-2.11%) |
Mar 19, 2020 | 72.29 | 78.09 | 68.17 | 75.60 | 36,296,252 | +1.25(+1.68%) |
Mar 18, 2020 | 77.70 | 80.47 | 71.23 | 74.35 | 46,744,404 | -8.75(-10.53%) |
Mar 17, 2020 | 80.56 | 86.36 | 77.55 | 83.10 | 39,752,880 | +7.76(+10.31%) |
Mar 16, 2020 | 75.52 | 83.30 | 74.94 | 75.34 | 43,518,820 | -16.76(-18.20%) |
Mar 13, 2020 | 85.08 | 92.17 | 81.54 | 92.10 | 43,486,540 | +14.06(+18.01%) |
Mar 12, 2020 | 79.41 | 85.94 | 76.51 | 78.04 | 56,091,456 | -7.01(-8.24%) |
Mar 11, 2020 | 86.59 | 88.68 | 83.80 | 85.05 | 43,041,100 | -4.20(-4.71%) |
Mar 10, 2020 | 87.75 | 89.77 | 83.83 | 89.25 | 35,071,316 | +6.43(+7.77%) |
Mar 09, 2020 | 85.59 | 87.95 | 82.43 | 82.82 | 45,504,088 | -12.98(-13.55%) |
Mar 06, 2020 | 94.18 | 97.78 | 93.08 | 95.79 | 43,053,404 | -5.22(-5.17%) |
Mar 05, 2020 | 102.52 | 103.19 | 99.78 | 101.02 | 28,035,250 | -5.21(-4.91%) |
Mar 04, 2020 | 104.88 | 106.53 | 101.65 | 106.23 | 29,095,878 | +2.56(+2.47%) |
Mar 03, 2020 | 107.22 | 108.97 | 103.03 | 103.67 | 36,709,076 | -4.04(-3.75%) |
Mar 02, 2020 | 103.37 | 107.76 | 101.45 | 107.71 | 30,856,850 | +4.80(+4.66%) |
Feb 28, 2020 | 104.16 | 105.02 | 99.85 | 102.91 | 51,834,696 | -4.66(-4.33%) |
Feb 27, 2020 | 108.94 | 111.34 | 107.51 | 107.57 | 25,946,374 | -4.67(-4.16%) |
Feb 26, 2020 | 112.50 | 114.29 | 111.98 | 112.24 | 28,009,526 | +0.34(+0.30%) |
Feb 25, 2020 | 116.11 | 117.20 | 111.31 | 111.91 | 23,456,680 | -5.23(-4.46%) |
Feb 24, 2020 | 116.83 | 118.06 | 115.93 | 117.14 | 15,351,447 | -3.23(-2.69%) |
Feb 21, 2020 | 121.03 | 121.36 | 119.58 | 120.37 | 11,026,064 | -1.49(-1.22%) |
Feb 20, 2020 | 121.58 | 122.63 | 121.01 | 121.86 | 8,374,748 | +0.00(+0.00%) |
Feb 19, 2020 | 121.35 | 122.66 | 120.84 | 121.86 | 7,978,142 | +1.64(+1.36%) |
Feb 18, 2020 | 121.73 | 122.06 | 119.70 | 120.22 | 10,150,354 | -1.61(-1.32%) |
Feb 14, 2020 | 122.17 | 122.48 | 121.37 | 121.83 | 7,477,826 | -0.37(-0.30%) |
Feb 13, 2020 | 122.09 | 122.61 | 120.89 | 122.21 | 8,401,252 | -0.11(-0.09%) |
Feb 12, 2020 | 122.84 | 123.46 | 122.14 | 122.31 | 8,969,818 | +0.00(+0.00%) |
Feb 11, 2020 | 122.54 | 123.04 | 122.12 | 122.31 | 7,421,464 | +0.23(+0.19%) |
Feb 10, 2020 | 121.38 | 122.18 | 121.20 | 122.08 | 6,722,833 | +0.51(+0.42%) |
Feb 07, 2020 | 121.19 | 122.02 | 120.81 | 121.58 | 7,197,906 | -0.39(-0.32%) |
Feb 06, 2020 | 122.53 | 122.57 | 121.52 | 121.97 | 10,145,574 | +0.02(+0.01%) |
Feb 05, 2020 | 121.05 | 122.07 | 120.55 | 121.95 | 11,451,795 | +2.04(+1.70%) |
Feb 04, 2020 | 120.14 | 121.07 | 119.72 | 119.91 | 10,330,462 | +1.70(+1.44%) |