Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 85.40 | 87.12 | 84.44 | 84.84 | 3,968,895 | -1.19(-1.38%) |
Apr 29, 2020 | 86.97 | 87.50 | 85.89 | 86.03 | 2,166,357 | +0.39(+0.45%) |
Apr 28, 2020 | 88.69 | 89.34 | 85.51 | 85.64 | 2,459,762 | -1.95(-2.23%) |
Apr 27, 2020 | 85.37 | 87.81 | 85.17 | 87.59 | 2,397,348 | +3.25(+3.86%) |
Apr 24, 2020 | 84.61 | 84.73 | 83.28 | 84.34 | 1,902,344 | +0.40(+0.47%) |
Apr 23, 2020 | 84.48 | 85.66 | 83.60 | 83.94 | 2,324,391 | -0.65(-0.77%) |
Apr 22, 2020 | 84.17 | 85.41 | 82.55 | 84.59 | 2,358,914 | +1.57(+1.90%) |
Apr 21, 2020 | 83.31 | 84.40 | 82.27 | 83.02 | 3,325,994 | -1.77(-2.09%) |
Apr 20, 2020 | 86.15 | 87.00 | 83.64 | 84.79 | 4,558,088 | -0.95(-1.11%) |
Apr 17, 2020 | 85.09 | 85.88 | 83.34 | 85.74 | 4,063,951 | +2.18(+2.61%) |
Apr 16, 2020 | 82.18 | 83.88 | 81.57 | 83.56 | 2,820,995 | +1.75(+2.14%) |
Apr 15, 2020 | 81.59 | 82.27 | 81.00 | 81.80 | 3,672,397 | -0.71(-0.86%) |
Apr 14, 2020 | 82.24 | 82.99 | 81.72 | 82.52 | 3,532,693 | +1.73(+2.14%) |
Apr 13, 2020 | 82.22 | 82.22 | 80.31 | 80.79 | 2,635,069 | -2.09(-2.52%) |
Apr 09, 2020 | 81.76 | 83.34 | 81.43 | 82.88 | 4,518,476 | +1.93(+2.39%) |
Apr 08, 2020 | 78.90 | 81.53 | 78.06 | 80.94 | 3,702,983 | +2.88(+3.69%) |
Apr 07, 2020 | 82.68 | 82.68 | 77.88 | 78.06 | 4,934,867 | -2.02(-2.52%) |
Apr 06, 2020 | 79.23 | 81.24 | 78.20 | 80.08 | 4,352,381 | +3.26(+4.25%) |
Apr 03, 2020 | 76.68 | 78.67 | 76.55 | 76.82 | 5,200,423 | -0.14(-0.18%) |
Apr 02, 2020 | 74.93 | 77.20 | 73.19 | 76.96 | 3,124,192 | +1.74(+2.31%) |
Apr 01, 2020 | 73.39 | 75.99 | 73.39 | 75.22 | 3,404,559 | -1.37(-1.78%) |
Mar 31, 2020 | 78.30 | 78.68 | 76.15 | 76.59 | 4,022,984 | -2.90(-3.65%) |
Mar 30, 2020 | 77.84 | 80.14 | 77.07 | 79.49 | 5,027,969 | +2.43(+3.15%) |
Mar 27, 2020 | 73.66 | 80.00 | 73.33 | 77.06 | 4,891,818 | +1.36(+1.79%) |
Mar 26, 2020 | 71.52 | 76.54 | 71.52 | 75.71 | 4,924,344 | +5.03(+7.11%) |
Mar 25, 2020 | 69.70 | 73.54 | 68.77 | 70.68 | 4,800,607 | +0.82(+1.17%) |
Mar 24, 2020 | 66.68 | 70.33 | 66.29 | 69.86 | 5,378,507 | +6.46(+10.19%) |
Mar 23, 2020 | 68.52 | 68.68 | 60.24 | 63.40 | 7,183,968 | -5.82(-8.41%) |
Mar 20, 2020 | 69.97 | 70.28 | 65.27 | 69.23 | 8,922,452 | -0.65(-0.94%) |
Mar 19, 2020 | 66.42 | 71.08 | 60.81 | 69.88 | 5,802,155 | +3.41(+5.14%) |
Mar 18, 2020 | 68.97 | 69.79 | 62.64 | 66.47 | 8,583,538 | -6.36(-8.74%) |
Mar 17, 2020 | 71.90 | 74.81 | 69.91 | 72.83 | 7,494,398 | +2.52(+3.59%) |
Mar 16, 2020 | 71.16 | 75.83 | 69.07 | 70.31 | 6,106,512 | -8.24(-10.49%) |
Mar 13, 2020 | 75.39 | 78.71 | 72.56 | 78.55 | 7,765,506 | +7.10(+9.93%) |
Mar 12, 2020 | 76.01 | 78.48 | 71.31 | 71.45 | 6,934,563 | -10.01(-12.29%) |
Mar 11, 2020 | 83.39 | 84.40 | 80.29 | 81.46 | 4,803,962 | -4.11(-4.80%) |
Mar 10, 2020 | 85.83 | 86.47 | 82.08 | 85.57 | 5,547,987 | +1.82(+2.18%) |
Mar 09, 2020 | 84.04 | 86.88 | 82.85 | 83.75 | 6,125,733 | -5.12(-5.76%) |
Mar 06, 2020 | 89.90 | 91.27 | 87.11 | 88.87 | 6,310,750 | -3.66(-3.95%) |
Mar 05, 2020 | 92.81 | 93.85 | 91.45 | 92.53 | 3,970,475 | -2.14(-2.26%) |
Mar 04, 2020 | 90.01 | 94.94 | 89.65 | 94.66 | 5,527,271 | +4.94(+5.51%) |
Mar 03, 2020 | 88.47 | 90.93 | 87.17 | 89.72 | 6,496,238 | +1.46(+1.65%) |
Mar 02, 2020 | 85.00 | 88.27 | 84.61 | 88.27 | 7,466,425 | +3.95(+4.69%) |
Feb 28, 2020 | 85.68 | 87.54 | 82.62 | 84.32 | 7,623,502 | -2.46(-2.83%) |
Feb 27, 2020 | 87.96 | 90.07 | 86.75 | 86.77 | 5,578,891 | -1.93(-2.17%) |
Feb 26, 2020 | 87.09 | 89.31 | 86.73 | 88.70 | 4,152,061 | +1.79(+2.05%) |
Feb 25, 2020 | 88.86 | 89.32 | 86.54 | 86.92 | 3,241,737 | -1.78(-2.00%) |
Feb 24, 2020 | 88.36 | 89.53 | 87.95 | 88.69 | 2,707,726 | -0.85(-0.95%) |
Feb 21, 2020 | 89.85 | 89.97 | 89.31 | 89.54 | 2,166,261 | -0.43(-0.48%) |
Feb 20, 2020 | 89.91 | 90.43 | 89.29 | 89.98 | 1,990,070 | -0.20(-0.22%) |
Feb 19, 2020 | 91.40 | 91.62 | 90.17 | 90.18 | 2,666,871 | -0.74(-0.81%) |
Feb 18, 2020 | 90.58 | 91.29 | 89.79 | 90.91 | 2,810,690 | -0.62(-0.68%) |
Feb 14, 2020 | 89.31 | 91.57 | 89.26 | 91.54 | 5,408,882 | +2.52(+2.83%) |
Feb 13, 2020 | 89.41 | 89.47 | 88.73 | 89.01 | 6,128,137 | -0.19(-0.21%) |
Feb 12, 2020 | 89.50 | 89.77 | 88.77 | 89.20 | 4,768,198 | -0.35(-0.39%) |
Feb 11, 2020 | 89.68 | 89.92 | 89.47 | 89.55 | 4,050,417 | -0.06(-0.06%) |
Feb 10, 2020 | 87.45 | 89.75 | 87.44 | 89.61 | 6,047,421 | +2.07(+2.36%) |
Feb 07, 2020 | 88.74 | 90.21 | 87.05 | 87.54 | 13,519,982 | +2.38(+2.80%) |
Feb 06, 2020 | 87.65 | 87.73 | 82.05 | 85.16 | 18,821,738 | -2.62(-2.98%) |
Feb 05, 2020 | 88.47 | 88.85 | 86.31 | 87.78 | 13,510,532 | +0.27(+0.31%) |
Feb 04, 2020 | 95.22 | 96.33 | 86.05 | 87.50 | 11,685,498 | -7.04(-7.45%) |