Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 76.91 | 76.91 | 74.73 | 75.21 | 149,056 | -3.27(-4.17%) |
Apr 29, 2020 | 76.85 | 80.53 | 76.69 | 78.48 | 125,285 | +4.04(+5.43%) |
Apr 28, 2020 | 74.93 | 75.98 | 72.66 | 74.44 | 107,936 | +0.65(+0.88%) |
Apr 27, 2020 | 73.14 | 74.87 | 72.63 | 73.79 | 97,776 | +1.84(+2.56%) |
Apr 24, 2020 | 72.04 | 72.88 | 70.11 | 71.95 | 63,101 | -0.01(-0.01%) |
Apr 23, 2020 | 72.86 | 73.93 | 71.44 | 71.96 | 80,475 | -0.58(-0.80%) |
Apr 22, 2020 | 71.92 | 73.46 | 70.21 | 72.54 | 88,948 | +3.17(+4.58%) |
Apr 21, 2020 | 69.71 | 70.55 | 68.76 | 69.36 | 73,383 | -2.62(-3.64%) |
Apr 20, 2020 | 73.73 | 74.89 | 71.77 | 71.99 | 77,812 | -3.69(-4.87%) |
Apr 17, 2020 | 74.10 | 76.30 | 74.10 | 75.67 | 86,130 | +3.20(+4.42%) |
Apr 16, 2020 | 73.76 | 73.93 | 69.89 | 72.47 | 99,210 | -0.96(-1.30%) |
Apr 15, 2020 | 71.38 | 73.93 | 70.62 | 73.43 | 120,210 | -0.64(-0.87%) |
Apr 14, 2020 | 75.65 | 76.21 | 73.43 | 74.07 | 137,263 | +0.88(+1.20%) |
Apr 13, 2020 | 76.22 | 78.24 | 71.42 | 73.19 | 83,714 | -3.71(-4.82%) |
Apr 09, 2020 | 75.74 | 78.15 | 74.47 | 76.90 | 120,825 | +2.59(+3.49%) |
Apr 08, 2020 | 74.04 | 75.67 | 71.96 | 74.30 | 119,333 | +1.31(+1.80%) |
Apr 07, 2020 | 77.58 | 77.82 | 72.30 | 72.99 | 172,693 | -1.72(-2.30%) |
Apr 06, 2020 | 73.56 | 75.48 | 72.03 | 74.71 | 199,196 | +4.52(+6.45%) |
Apr 03, 2020 | 71.38 | 75.46 | 68.53 | 70.18 | 144,869 | -2.37(-3.26%) |
Apr 02, 2020 | 67.12 | 73.76 | 67.12 | 72.55 | 102,881 | +4.39(+6.44%) |
Apr 01, 2020 | 70.54 | 72.68 | 67.28 | 68.16 | 112,596 | -6.58(-8.81%) |
Mar 31, 2020 | 74.86 | 76.60 | 73.03 | 74.75 | 155,604 | -0.63(-0.84%) |
Mar 30, 2020 | 73.15 | 75.88 | 71.05 | 75.38 | 116,311 | +2.52(+3.46%) |
Mar 27, 2020 | 78.91 | 79.41 | 72.19 | 72.86 | 266,991 | -9.31(-11.33%) |
Mar 26, 2020 | 79.42 | 83.47 | 79.42 | 82.16 | 186,424 | +3.48(+4.42%) |
Mar 25, 2020 | 72.30 | 81.47 | 69.97 | 78.69 | 207,909 | +5.73(+7.86%) |
Mar 24, 2020 | 67.52 | 73.46 | 67.52 | 72.95 | 146,296 | +7.40(+11.30%) |
Mar 23, 2020 | 66.69 | 68.77 | 61.68 | 65.55 | 139,115 | -1.18(-1.77%) |
Mar 20, 2020 | 70.32 | 71.78 | 66.48 | 66.73 | 240,891 | -3.40(-4.84%) |
Mar 19, 2020 | 67.69 | 72.05 | 65.76 | 70.13 | 202,497 | +2.05(+3.01%) |
Mar 18, 2020 | 70.62 | 72.72 | 64.38 | 68.08 | 201,668 | -7.42(-9.83%) |
Mar 17, 2020 | 66.45 | 75.96 | 64.99 | 75.50 | 228,382 | +9.29(+14.02%) |
Mar 16, 2020 | 64.07 | 74.22 | 64.07 | 66.22 | 185,212 | -9.62(-12.69%) |
Mar 13, 2020 | 75.55 | 75.98 | 70.93 | 75.84 | 165,942 | +3.99(+5.55%) |
Mar 12, 2020 | 74.78 | 77.67 | 71.85 | 71.85 | 173,154 | -8.43(-10.50%) |
Mar 11, 2020 | 84.60 | 85.27 | 79.16 | 80.28 | 116,632 | -6.29(-7.27%) |
Mar 10, 2020 | 84.22 | 86.62 | 82.46 | 86.57 | 147,270 | +4.59(+5.60%) |
Mar 09, 2020 | 81.08 | 83.01 | 80.77 | 81.98 | 216,275 | -4.56(-5.27%) |
Mar 06, 2020 | 85.15 | 87.29 | 84.59 | 86.54 | 101,048 | -1.02(-1.17%) |
Mar 05, 2020 | 90.09 | 90.86 | 86.91 | 87.57 | 124,398 | -4.31(-4.69%) |
Mar 04, 2020 | 90.23 | 91.99 | 89.17 | 91.88 | 113,641 | +2.38(+2.66%) |
Mar 03, 2020 | 91.89 | 93.66 | 88.16 | 89.50 | 168,289 | -2.28(-2.49%) |
Mar 02, 2020 | 89.80 | 92.04 | 88.83 | 91.78 | 255,693 | +2.25(+2.52%) |
Feb 28, 2020 | 87.11 | 91.23 | 86.69 | 89.53 | 259,679 | -0.31(-0.34%) |
Feb 27, 2020 | 90.24 | 93.65 | 89.07 | 89.83 | 223,783 | -2.18(-2.37%) |
Feb 26, 2020 | 94.19 | 95.53 | 91.98 | 92.01 | 244,622 | -1.66(-1.78%) |
Feb 25, 2020 | 94.29 | 94.61 | 92.54 | 93.67 | 246,116 | -0.36(-0.39%) |
Feb 24, 2020 | 93.31 | 94.06 | 92.06 | 94.04 | 231,213 | -1.24(-1.30%) |
Feb 21, 2020 | 97.52 | 97.52 | 94.69 | 95.28 | 188,386 | -2.33(-2.39%) |
Feb 20, 2020 | 96.95 | 98.12 | 96.95 | 97.61 | 125,505 | +0.02(+0.02%) |
Feb 19, 2020 | 98.94 | 98.94 | 96.84 | 97.59 | 107,195 | -0.96(-0.97%) |
Feb 18, 2020 | 99.89 | 100.27 | 98.24 | 98.55 | 107,654 | -1.79(-1.79%) |
Feb 14, 2020 | 102.55 | 102.57 | 100.18 | 100.34 | 92,517 | -2.17(-2.11%) |
Feb 13, 2020 | 102.19 | 103.02 | 101.99 | 102.50 | 102,542 | -0.24(-0.23%) |
Feb 12, 2020 | 101.89 | 102.98 | 101.30 | 102.74 | 125,206 | +1.56(+1.54%) |
Feb 11, 2020 | 100.49 | 101.93 | 99.90 | 101.19 | 339,745 | +1.18(+1.18%) |
Feb 10, 2020 | 100.66 | 100.96 | 99.00 | 100.00 | 178,892 | -1.00(-0.99%) |
Feb 07, 2020 | 101.65 | 101.70 | 100.40 | 101.01 | 126,234 | -1.08(-1.06%) |
Feb 06, 2020 | 103.08 | 103.08 | 101.01 | 102.09 | 233,332 | -0.28(-0.27%) |
Feb 05, 2020 | 97.79 | 105.46 | 96.49 | 102.37 | 548,071 | +6.55(+6.83%) |
Feb 04, 2020 | 96.59 | 96.63 | 94.67 | 95.82 | 285,054 | +0.33(+0.35%) |