Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 85.12 | 86.83 | 84.17 | 84.56 | 3,981,811 | -1.18(-1.38%) |
Apr 29, 2020 | 86.69 | 87.22 | 85.61 | 85.75 | 2,173,407 | +0.39(+0.45%) |
Apr 28, 2020 | 88.40 | 89.06 | 85.24 | 85.36 | 2,467,767 | -1.95(-2.23%) |
Apr 27, 2020 | 85.09 | 87.52 | 84.90 | 87.31 | 2,405,150 | +3.24(+3.86%) |
Apr 24, 2020 | 84.34 | 84.45 | 83.01 | 84.06 | 1,908,535 | +0.40(+0.47%) |
Apr 23, 2020 | 84.21 | 85.38 | 83.33 | 83.67 | 2,331,955 | -0.65(-0.77%) |
Apr 22, 2020 | 83.89 | 85.13 | 82.29 | 84.32 | 2,366,591 | +1.57(+1.90%) |
Apr 21, 2020 | 83.04 | 84.13 | 82.00 | 82.75 | 3,336,818 | -1.77(-2.09%) |
Apr 20, 2020 | 85.87 | 86.72 | 83.36 | 84.52 | 4,572,922 | -0.95(-1.11%) |
Apr 17, 2020 | 84.81 | 85.60 | 83.07 | 85.46 | 4,077,176 | +2.17(+2.61%) |
Apr 16, 2020 | 81.92 | 83.61 | 81.30 | 83.29 | 2,830,176 | +1.75(+2.14%) |
Apr 15, 2020 | 81.32 | 82.00 | 80.74 | 81.54 | 3,684,349 | -0.71(-0.86%) |
Apr 14, 2020 | 81.97 | 82.72 | 81.45 | 82.25 | 3,544,190 | +1.72(+2.14%) |
Apr 13, 2020 | 81.96 | 81.96 | 80.05 | 80.53 | 2,643,644 | -2.08(-2.52%) |
Apr 09, 2020 | 81.49 | 83.07 | 81.17 | 82.61 | 4,533,181 | +1.93(+2.39%) |
Apr 08, 2020 | 78.65 | 81.27 | 77.81 | 80.68 | 3,715,034 | +2.87(+3.69%) |
Apr 07, 2020 | 82.41 | 82.41 | 77.63 | 77.81 | 4,950,927 | -2.01(-2.52%) |
Apr 06, 2020 | 78.98 | 80.98 | 77.94 | 79.82 | 4,366,546 | +3.25(+4.25%) |
Apr 03, 2020 | 76.43 | 78.42 | 76.30 | 76.57 | 5,217,347 | -0.14(-0.18%) |
Apr 02, 2020 | 74.69 | 76.94 | 72.96 | 76.71 | 3,134,359 | +1.73(+2.31%) |
Apr 01, 2020 | 73.15 | 75.74 | 73.15 | 74.98 | 3,415,639 | -1.36(-1.78%) |
Mar 31, 2020 | 78.04 | 78.43 | 75.90 | 76.34 | 4,036,077 | -2.89(-3.65%) |
Mar 30, 2020 | 77.59 | 79.89 | 76.82 | 79.23 | 5,044,332 | +2.42(+3.15%) |
Mar 27, 2020 | 73.42 | 79.74 | 73.10 | 76.81 | 4,907,738 | +1.35(+1.79%) |
Mar 26, 2020 | 71.29 | 76.29 | 71.29 | 75.46 | 4,940,370 | +5.01(+7.11%) |
Mar 25, 2020 | 69.48 | 73.31 | 68.55 | 70.45 | 4,816,230 | +0.81(+1.17%) |
Mar 24, 2020 | 66.46 | 70.10 | 66.07 | 69.64 | 5,396,011 | +6.44(+10.19%) |
Mar 23, 2020 | 68.29 | 68.46 | 60.04 | 63.20 | 7,207,347 | -5.80(-8.41%) |
Mar 20, 2020 | 69.74 | 70.05 | 65.06 | 69.00 | 8,951,490 | -0.65(-0.94%) |
Mar 19, 2020 | 66.21 | 70.85 | 60.61 | 69.66 | 5,821,037 | +3.40(+5.14%) |
Mar 18, 2020 | 68.75 | 69.56 | 62.43 | 66.25 | 8,611,472 | -6.34(-8.74%) |
Mar 17, 2020 | 71.67 | 74.57 | 69.68 | 72.60 | 7,518,788 | +2.51(+3.59%) |
Mar 16, 2020 | 70.93 | 75.58 | 68.84 | 70.08 | 6,126,385 | -8.22(-10.49%) |
Mar 13, 2020 | 75.14 | 78.46 | 72.32 | 78.30 | 7,790,780 | +7.07(+9.93%) |
Mar 12, 2020 | 75.76 | 78.22 | 71.08 | 71.22 | 6,957,132 | -9.98(-12.29%) |
Mar 11, 2020 | 83.12 | 84.13 | 80.03 | 81.20 | 4,819,597 | -4.10(-4.80%) |
Mar 10, 2020 | 85.55 | 86.19 | 81.81 | 85.30 | 5,566,044 | +1.82(+2.18%) |
Mar 09, 2020 | 83.77 | 86.60 | 82.58 | 83.48 | 6,145,670 | -5.11(-5.76%) |
Mar 06, 2020 | 89.61 | 90.98 | 86.83 | 88.58 | 6,331,289 | -3.65(-3.95%) |
Mar 05, 2020 | 92.51 | 93.55 | 91.15 | 92.23 | 3,983,398 | -2.13(-2.26%) |
Mar 04, 2020 | 89.72 | 94.63 | 89.36 | 94.36 | 5,545,260 | +4.93(+5.51%) |
Mar 03, 2020 | 88.19 | 90.64 | 86.89 | 89.43 | 6,517,380 | +1.45(+1.65%) |
Mar 02, 2020 | 84.72 | 87.98 | 84.33 | 87.98 | 7,490,725 | +3.94(+4.68%) |
Feb 28, 2020 | 85.40 | 87.26 | 82.35 | 84.04 | 7,648,313 | -2.45(-2.83%) |
Feb 27, 2020 | 87.68 | 89.78 | 86.47 | 86.49 | 5,597,048 | -1.92(-2.17%) |
Feb 26, 2020 | 86.80 | 89.02 | 86.44 | 88.41 | 4,165,574 | +1.78(+2.05%) |
Feb 25, 2020 | 88.57 | 89.03 | 86.26 | 86.63 | 3,252,287 | -1.77(-2.00%) |
Feb 24, 2020 | 88.07 | 89.24 | 87.66 | 88.40 | 2,716,539 | -0.85(-0.95%) |
Feb 21, 2020 | 89.56 | 89.68 | 89.02 | 89.25 | 2,173,312 | -0.43(-0.48%) |
Feb 20, 2020 | 89.62 | 90.14 | 89.00 | 89.69 | 1,996,546 | -0.20(-0.22%) |
Feb 19, 2020 | 91.11 | 91.32 | 89.87 | 89.88 | 2,675,550 | -0.73(-0.81%) |
Feb 18, 2020 | 90.29 | 90.99 | 89.50 | 90.62 | 2,819,838 | -0.62(-0.68%) |
Feb 14, 2020 | 89.02 | 91.28 | 88.97 | 91.24 | 5,426,486 | +2.52(+2.83%) |
Feb 13, 2020 | 89.12 | 89.18 | 88.44 | 88.72 | 6,148,081 | -0.19(-0.21%) |
Feb 12, 2020 | 89.20 | 89.48 | 88.48 | 88.91 | 4,783,716 | -0.35(-0.39%) |
Feb 11, 2020 | 89.39 | 89.63 | 89.18 | 89.26 | 4,063,599 | -0.06(-0.06%) |
Feb 10, 2020 | 87.17 | 89.46 | 87.16 | 89.32 | 6,067,103 | +2.06(+2.36%) |
Feb 07, 2020 | 88.45 | 89.92 | 86.77 | 87.25 | 13,563,984 | +2.37(+2.80%) |
Feb 06, 2020 | 87.37 | 87.44 | 81.78 | 84.88 | 18,882,994 | -2.61(-2.98%) |
Feb 05, 2020 | 88.18 | 88.56 | 86.03 | 87.49 | 13,554,503 | +0.27(+0.31%) |
Feb 04, 2020 | 94.91 | 96.02 | 85.77 | 87.22 | 11,723,529 | -7.02(-7.45%) |