Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 87.76 | 87.76 | 84.35 | 84.63 | 2,432,454 | -4.71(-5.27%) |
Apr 29, 2020 | 86.92 | 90.72 | 86.52 | 89.33 | 2,806,556 | +4.09(+4.80%) |
Apr 28, 2020 | 90.84 | 92.32 | 84.73 | 85.24 | 3,463,474 | -4.20(-4.70%) |
Apr 27, 2020 | 86.97 | 90.04 | 86.79 | 89.44 | 1,894,056 | +3.04(+3.52%) |
Apr 24, 2020 | 85.07 | 86.80 | 83.32 | 86.41 | 1,912,951 | +2.07(+2.45%) |
Apr 23, 2020 | 84.65 | 86.33 | 84.28 | 84.34 | 1,116,479 | +0.42(+0.50%) |
Apr 22, 2020 | 83.63 | 84.60 | 82.98 | 83.92 | 1,382,803 | +1.92(+2.34%) |
Apr 21, 2020 | 82.71 | 83.69 | 81.76 | 82.00 | 1,622,289 | -2.88(-3.39%) |
Apr 20, 2020 | 85.37 | 86.93 | 84.01 | 84.88 | 1,122,468 | -2.06(-2.37%) |
Apr 17, 2020 | 85.23 | 87.60 | 84.96 | 86.94 | 1,444,024 | +4.11(+4.96%) |
Apr 16, 2020 | 82.83 | 83.37 | 80.41 | 82.83 | 1,860,113 | +0.39(+0.47%) |
Apr 15, 2020 | 84.24 | 85.28 | 81.80 | 82.44 | 1,386,352 | -4.02(-4.64%) |
Apr 14, 2020 | 89.34 | 89.34 | 85.93 | 86.45 | 2,104,670 | -0.83(-0.95%) |
Apr 13, 2020 | 89.37 | 90.37 | 86.67 | 87.28 | 1,671,581 | -3.25(-3.59%) |
Apr 09, 2020 | 88.25 | 92.06 | 87.77 | 90.53 | 2,344,741 | +3.56(+4.09%) |
Apr 08, 2020 | 85.71 | 87.67 | 84.85 | 86.97 | 1,848,695 | +2.11(+2.48%) |
Apr 07, 2020 | 83.01 | 86.90 | 83.01 | 84.87 | 2,270,536 | +4.16(+5.15%) |
Apr 06, 2020 | 78.63 | 81.69 | 78.26 | 80.71 | 3,059,052 | +5.78(+7.71%) |
Apr 03, 2020 | 74.90 | 76.10 | 74.69 | 74.94 | 2,599,329 | -0.28(-0.37%) |
Apr 02, 2020 | 74.15 | 76.70 | 72.68 | 75.22 | 4,246,312 | +0.78(+1.05%) |
Apr 01, 2020 | 75.06 | 76.68 | 74.26 | 74.43 | 2,180,756 | -3.46(-4.44%) |
Mar 31, 2020 | 79.33 | 81.37 | 77.44 | 77.89 | 2,036,130 | -2.16(-2.70%) |
Mar 30, 2020 | 79.99 | 81.24 | 77.96 | 80.05 | 1,694,747 | +0.86(+1.08%) |
Mar 27, 2020 | 80.30 | 81.32 | 78.68 | 79.19 | 1,791,882 | -4.43(-5.30%) |
Mar 26, 2020 | 80.35 | 84.22 | 79.19 | 83.63 | 2,129,523 | +3.77(+4.73%) |
Mar 25, 2020 | 72.46 | 83.46 | 72.46 | 79.86 | 4,059,957 | +3.41(+4.46%) |
Mar 24, 2020 | 70.64 | 76.62 | 70.46 | 76.45 | 2,737,516 | +8.90(+13.17%) |
Mar 23, 2020 | 73.03 | 75.12 | 66.64 | 67.55 | 3,266,014 | -6.73(-9.06%) |
Mar 20, 2020 | 71.84 | 74.96 | 66.85 | 74.28 | 4,837,599 | +2.94(+4.13%) |
Mar 19, 2020 | 67.28 | 73.44 | 65.00 | 71.33 | 2,835,820 | +3.39(+4.99%) |
Mar 18, 2020 | 73.19 | 74.54 | 65.50 | 67.94 | 3,340,132 | -9.04(-11.74%) |
Mar 17, 2020 | 78.57 | 78.57 | 74.17 | 76.98 | 3,657,026 | +0.19(+0.24%) |
Mar 16, 2020 | 77.27 | 82.51 | 75.65 | 76.79 | 2,942,900 | -10.97(-12.50%) |
Mar 13, 2020 | 87.87 | 88.82 | 83.96 | 87.76 | 2,915,096 | +4.00(+4.77%) |
Mar 12, 2020 | 82.74 | 86.01 | 80.54 | 83.76 | 3,199,940 | -6.59(-7.29%) |
Mar 11, 2020 | 92.41 | 92.41 | 88.72 | 90.35 | 2,344,015 | -4.67(-4.91%) |
Mar 10, 2020 | 93.42 | 95.03 | 90.87 | 95.01 | 3,747,669 | +4.26(+4.69%) |
Mar 09, 2020 | 89.25 | 95.99 | 88.95 | 90.76 | 4,350,621 | -3.76(-3.98%) |
Mar 06, 2020 | 92.85 | 95.80 | 92.77 | 94.52 | 2,662,225 | -1.12(-1.17%) |
Mar 05, 2020 | 97.99 | 98.13 | 94.13 | 95.64 | 3,075,560 | -4.95(-4.92%) |
Mar 04, 2020 | 98.65 | 100.59 | 97.78 | 100.59 | 3,157,042 | +3.33(+3.42%) |
Mar 03, 2020 | 97.89 | 99.65 | 95.73 | 97.26 | 2,835,789 | -0.86(-0.87%) |
Mar 02, 2020 | 97.75 | 99.05 | 96.96 | 98.12 | 4,023,612 | +0.80(+0.82%) |
Feb 28, 2020 | 93.71 | 97.35 | 93.38 | 97.32 | 4,788,120 | +0.80(+0.83%) |
Feb 27, 2020 | 100.27 | 101.68 | 96.49 | 96.52 | 2,454,876 | -5.12(-5.04%) |
Feb 26, 2020 | 102.94 | 104.01 | 101.54 | 101.64 | 2,218,473 | -0.50(-0.49%) |
Feb 25, 2020 | 107.79 | 107.83 | 102.04 | 102.14 | 2,690,255 | -5.26(-4.89%) |
Feb 24, 2020 | 108.74 | 109.06 | 106.67 | 107.40 | 2,007,580 | -3.39(-3.06%) |
Feb 21, 2020 | 110.85 | 111.14 | 110.29 | 110.79 | 1,181,386 | -0.42(-0.38%) |
Feb 20, 2020 | 110.52 | 111.65 | 110.23 | 111.21 | 1,860,685 | +0.33(+0.29%) |
Feb 19, 2020 | 110.94 | 111.33 | 110.53 | 110.88 | 1,224,413 | +0.18(+0.16%) |
Feb 18, 2020 | 111.09 | 111.73 | 110.32 | 110.71 | 1,165,477 | -0.76(-0.68%) |
Feb 14, 2020 | 111.71 | 112.20 | 110.87 | 111.47 | 1,699,747 | -0.29(-0.26%) |
Feb 13, 2020 | 113.09 | 113.09 | 111.62 | 111.75 | 1,361,368 | -1.76(-1.55%) |
Feb 12, 2020 | 113.79 | 113.85 | 112.72 | 113.52 | 967,237 | +0.38(+0.34%) |
Feb 11, 2020 | 112.68 | 114.06 | 112.44 | 113.14 | 1,549,717 | +0.98(+0.88%) |
Feb 10, 2020 | 113.23 | 113.23 | 111.66 | 112.15 | 2,095,491 | -1.59(-1.40%) |
Feb 07, 2020 | 114.76 | 114.91 | 113.43 | 113.75 | 1,417,228 | -1.62(-1.41%) |
Feb 06, 2020 | 116.24 | 116.37 | 114.68 | 115.37 | 1,491,940 | -0.46(-0.40%) |
Feb 05, 2020 | 114.66 | 116.06 | 113.74 | 115.84 | 2,854,609 | +2.16(+1.90%) |
Feb 04, 2020 | 113.96 | 115.02 | 112.74 | 113.67 | 2,413,006 | +1.10(+0.98%) |