Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 74.53 | 75.97 | 74.30 | 75.97 | 0 | +1.44(+1.93%) |
Apr 29, 2020 | 74.35 | 74.85 | 73.78 | 74.53 | 0 | +0.18(+0.24%) |
Apr 28, 2020 | 74.58 | 75.15 | 74.05 | 74.35 | 0 | -0.23(-0.31%) |
Apr 27, 2020 | 75.58 | 75.76 | 74.45 | 74.58 | 0 | -1.00(-1.32%) |
Apr 24, 2020 | 76.48 | 76.89 | 75.09 | 75.58 | 0 | -0.90(-1.18%) |
Apr 23, 2020 | 76.22 | 77.43 | 75.97 | 76.48 | 0 | +0.26(+0.34%) |
Apr 22, 2020 | 75.69 | 76.54 | 75.18 | 76.22 | 0 | +0.53(+0.70%) |
Apr 21, 2020 | 75.87 | 76.07 | 73.99 | 75.69 | 0 | -0.18(-0.24%) |
Apr 20, 2020 | 76.24 | 76.69 | 75.68 | 75.87 | 0 | -0.37(-0.49%) |
Apr 17, 2020 | 76.04 | 76.78 | 76.04 | 76.24 | 0 | +0.20(+0.26%) |
Apr 16, 2020 | 76.63 | 76.98 | 76.04 | 76.04 | 0 | -0.59(-0.77%) |
Apr 15, 2020 | 77.41 | 77.76 | 76.10 | 76.63 | 0 | -0.78(-1.01%) |
Apr 14, 2020 | 78.23 | 78.37 | 77.36 | 77.41 | 0 | -0.82(-1.05%) |
Apr 13, 2020 | 78.68 | 79.26 | 77.73 | 78.23 | 0 | -0.45(-0.57%) |
Apr 09, 2020 | 78.68 | 78.68 | 78.68 | 78.68 | 0 | +0.82(+1.05%) |
Apr 08, 2020 | 77.94 | 78.52 | 77.55 | 77.86 | 0 | -0.08(-0.10%) |
Apr 07, 2020 | 77.89 | 78.48 | 77.75 | 77.94 | 0 | +0.05(+0.06%) |
Apr 06, 2020 | 77.85 | 78.24 | 77.58 | 77.89 | 0 | +0.04(+0.05%) |
Apr 03, 2020 | 78.00 | 78.89 | 77.46 | 77.85 | 0 | -0.15(-0.19%) |
Apr 02, 2020 | 78.56 | 79.28 | 77.88 | 78.00 | 0 | -0.56(-0.71%) |
Apr 01, 2020 | 80.60 | 80.82 | 78.40 | 78.56 | 0 | -2.04(-2.53%) |
Mar 31, 2020 | 80.43 | 80.89 | 79.71 | 80.60 | 0 | +0.17(+0.21%) |
Mar 30, 2020 | 80.75 | 81.47 | 79.95 | 80.43 | 0 | -0.32(-0.40%) |
Mar 27, 2020 | 80.83 | 81.61 | 80.32 | 80.75 | 0 | -0.08(-0.10%) |
Mar 26, 2020 | 81.25 | 81.31 | 80.26 | 80.83 | 0 | -0.42(-0.52%) |
Mar 25, 2020 | 80.89 | 81.76 | 80.69 | 81.25 | 0 | +0.36(+0.45%) |
Mar 24, 2020 | 80.52 | 80.99 | 79.42 | 80.89 | 0 | +0.37(+0.46%) |
Mar 23, 2020 | 78.85 | 80.65 | 78.27 | 80.52 | 0 | +1.67(+2.12%) |
Mar 20, 2020 | 77.96 | 79.65 | 77.96 | 78.85 | 0 | +0.89(+1.14%) |
Mar 19, 2020 | 75.68 | 79.25 | 75.68 | 77.96 | 0 | +2.28(+3.01%) |
Mar 18, 2020 | 75.88 | 76.67 | 75.11 | 75.68 | 0 | -0.40(-0.53%) |
Mar 17, 2020 | 76.38 | 77.02 | 75.98 | 76.08 | 0 | -0.30(-0.39%) |
Mar 16, 2020 | 78.60 | 78.97 | 76.38 | 76.38 | 0 | -2.22(-2.82%) |
Mar 13, 2020 | 79.08 | 80.16 | 78.11 | 78.60 | 0 | -0.48(-0.61%) |
Mar 12, 2020 | 80.49 | 80.49 | 78.56 | 79.08 | 0 | -1.41(-1.75%) |
Mar 11, 2020 | 81.12 | 81.46 | 80.40 | 80.49 | 0 | -0.63(-0.78%) |
Mar 10, 2020 | 80.40 | 81.54 | 80.40 | 81.12 | 0 | +0.72(+0.90%) |
Mar 09, 2020 | 81.59 | 81.59 | 79.57 | 80.40 | 0 | -1.19(-1.46%) |
Mar 06, 2020 | 82.30 | 82.41 | 81.33 | 81.59 | 0 | -0.71(-0.86%) |
Mar 05, 2020 | 83.05 | 83.26 | 82.11 | 82.30 | 0 | -0.75(-0.90%) |
Mar 04, 2020 | 82.86 | 83.37 | 82.61 | 83.05 | 0 | +0.19(+0.23%) |
Mar 03, 2020 | 82.26 | 83.39 | 82.26 | 82.86 | 0 | +0.60(+0.73%) |
Mar 02, 2020 | 81.39 | 82.39 | 81.07 | 82.26 | 0 | +0.87(+1.07%) |
Feb 28, 2020 | 81.52 | 81.52 | 80.49 | 81.39 | 0 | -0.13(-0.16%) |
Feb 27, 2020 | 82.06 | 82.06 | 80.85 | 81.52 | 0 | -0.54(-0.66%) |
Feb 26, 2020 | 82.07 | 82.74 | 81.71 | 82.06 | 0 | -0.01(-0.01%) |
Feb 25, 2020 | 81.72 | 82.21 | 81.45 | 82.07 | 0 | +0.35(+0.43%) |
Feb 24, 2020 | 83.29 | 83.29 | 81.46 | 81.72 | 0 | -1.57(-1.88%) |
Feb 21, 2020 | 83.72 | 84.46 | 83.20 | 83.29 | 0 | -0.43(-0.51%) |
Feb 20, 2020 | 84.22 | 84.32 | 83.60 | 83.72 | 0 | -0.50(-0.59%) |
Feb 19, 2020 | 84.33 | 84.33 | 83.39 | 84.22 | 0 | -0.11(-0.13%) |
Feb 18, 2020 | 83.32 | 84.47 | 83.30 | 84.33 | 0 | +1.01(+1.21%) |
Feb 14, 2020 | 83.32 | 83.32 | 83.32 | 83.32 | 0 | -0.39(-0.47%) |
Feb 13, 2020 | 83.89 | 83.93 | 83.41 | 83.71 | 0 | -0.18(-0.21%) |
Feb 12, 2020 | 83.23 | 83.89 | 82.99 | 83.89 | 0 | +0.66(+0.79%) |
Feb 11, 2020 | 83.60 | 83.71 | 82.78 | 83.23 | 0 | -0.37(-0.44%) |
Feb 10, 2020 | 83.76 | 83.81 | 83.33 | 83.60 | 0 | -0.16(-0.19%) |
Feb 07, 2020 | 83.32 | 84.05 | 83.18 | 83.76 | 0 | +0.44(+0.53%) |
Feb 06, 2020 | 83.56 | 83.96 | 82.92 | 83.32 | 0 | -0.24(-0.29%) |
Feb 05, 2020 | 83.48 | 84.08 | 83.24 | 83.56 | 0 | +0.08(+0.10%) |
Feb 04, 2020 | 83.08 | 84.04 | 82.89 | 83.48 | 0 | +0.40(+0.48%) |