Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 81.45 | 81.81 | 78.52 | 79.19 | 1,810,815 | -2.41(-2.96%) |
Apr 29, 2020 | 83.64 | 83.90 | 80.45 | 81.60 | 1,586,552 | -1.24(-1.50%) |
Apr 28, 2020 | 81.03 | 82.93 | 80.67 | 82.84 | 2,142,407 | +2.81(+3.51%) |
Apr 27, 2020 | 82.24 | 82.95 | 79.99 | 80.03 | 1,665,369 | -1.97(-2.40%) |
Apr 24, 2020 | 82.72 | 82.82 | 80.69 | 82.00 | 2,138,915 | -0.54(-0.66%) |
Apr 23, 2020 | 84.01 | 85.30 | 82.27 | 82.54 | 1,672,555 | -1.76(-2.08%) |
Apr 22, 2020 | 84.50 | 85.67 | 84.11 | 84.30 | 1,652,085 | +1.10(+1.32%) |
Apr 21, 2020 | 82.33 | 84.36 | 81.87 | 83.20 | 2,038,629 | -0.65(-0.77%) |
Apr 20, 2020 | 87.10 | 87.60 | 83.78 | 83.85 | 1,688,889 | -3.90(-4.44%) |
Apr 17, 2020 | 87.68 | 88.33 | 85.03 | 87.75 | 1,637,376 | +1.21(+1.39%) |
Apr 16, 2020 | 85.36 | 87.10 | 84.43 | 86.54 | 1,751,123 | +1.81(+2.14%) |
Apr 15, 2020 | 85.72 | 86.35 | 83.95 | 84.73 | 2,263,469 | -2.13(-2.46%) |
Apr 14, 2020 | 84.95 | 86.94 | 83.61 | 86.86 | 1,948,192 | +3.77(+4.54%) |
Apr 13, 2020 | 84.65 | 85.68 | 82.13 | 83.10 | 1,295,957 | -2.80(-3.26%) |
Apr 09, 2020 | 81.24 | 86.38 | 80.99 | 85.89 | 2,549,431 | +5.26(+6.53%) |
Apr 08, 2020 | 77.27 | 81.22 | 76.54 | 80.63 | 1,864,040 | +3.88(+5.06%) |
Apr 07, 2020 | 81.43 | 81.86 | 76.22 | 76.75 | 2,053,420 | -3.08(-3.86%) |
Apr 06, 2020 | 76.68 | 80.78 | 76.22 | 79.83 | 2,421,356 | +5.27(+7.07%) |
Apr 03, 2020 | 75.49 | 76.76 | 74.34 | 74.55 | 2,387,626 | -2.41(-3.14%) |
Apr 02, 2020 | 71.21 | 77.50 | 70.47 | 76.97 | 2,156,233 | +3.93(+5.38%) |
Apr 01, 2020 | 74.30 | 75.99 | 70.45 | 73.04 | 2,540,267 | -4.03(-5.23%) |
Mar 31, 2020 | 79.02 | 79.76 | 76.00 | 77.07 | 4,541,721 | -3.29(-4.09%) |
Mar 30, 2020 | 79.24 | 80.98 | 77.97 | 80.36 | 2,414,507 | +2.47(+3.17%) |
Mar 27, 2020 | 73.75 | 81.09 | 72.77 | 77.89 | 2,088,829 | +2.01(+2.65%) |
Mar 26, 2020 | 70.87 | 77.18 | 70.28 | 75.88 | 2,445,347 | +5.27(+7.47%) |
Mar 25, 2020 | 69.65 | 73.46 | 67.60 | 70.61 | 2,665,529 | +0.46(+0.66%) |
Mar 24, 2020 | 63.20 | 70.56 | 61.47 | 70.14 | 3,450,436 | +8.15(+13.15%) |
Mar 23, 2020 | 64.08 | 66.85 | 59.48 | 61.99 | 4,402,095 | -2.80(-4.32%) |
Mar 20, 2020 | 79.20 | 79.20 | 63.03 | 64.79 | 5,375,361 | -14.27(-18.05%) |
Mar 19, 2020 | 90.74 | 91.81 | 78.71 | 79.06 | 3,411,760 | -12.35(-13.51%) |
Mar 18, 2020 | 86.11 | 93.92 | 80.48 | 91.41 | 4,954,667 | +1.81(+2.02%) |
Mar 17, 2020 | 83.30 | 95.78 | 82.82 | 89.60 | 6,573,661 | +8.55(+10.55%) |
Mar 16, 2020 | 80.01 | 88.65 | 78.71 | 81.05 | 4,695,874 | -5.89(-6.78%) |
Mar 13, 2020 | 83.31 | 87.06 | 80.66 | 86.94 | 4,055,877 | +6.80(+8.49%) |
Mar 12, 2020 | 80.01 | 85.81 | 69.03 | 80.14 | 3,460,264 | -5.08(-5.96%) |
Mar 11, 2020 | 87.43 | 88.63 | 84.25 | 85.22 | 3,052,327 | -4.02(-4.51%) |
Mar 10, 2020 | 90.01 | 92.38 | 85.91 | 89.24 | 3,562,251 | -0.28(-0.31%) |
Mar 09, 2020 | 85.54 | 91.19 | 85.54 | 89.52 | 3,982,426 | -2.06(-2.24%) |
Mar 06, 2020 | 88.91 | 92.20 | 87.93 | 91.58 | 3,050,627 | +0.53(+0.59%) |
Mar 05, 2020 | 89.52 | 92.05 | 89.26 | 91.05 | 2,107,040 | -0.09(-0.10%) |
Mar 04, 2020 | 86.35 | 91.43 | 86.35 | 91.13 | 2,077,943 | +5.80(+6.79%) |
Mar 03, 2020 | 85.45 | 87.57 | 84.98 | 85.33 | 2,869,062 | -0.10(-0.11%) |
Mar 02, 2020 | 81.23 | 85.46 | 81.09 | 85.43 | 3,221,926 | +4.69(+5.81%) |
Feb 28, 2020 | 82.20 | 82.20 | 78.85 | 80.74 | 3,659,883 | -2.82(-3.38%) |
Feb 27, 2020 | 87.54 | 88.57 | 83.51 | 83.57 | 2,637,420 | -4.14(-4.72%) |
Feb 26, 2020 | 87.89 | 88.89 | 87.68 | 87.70 | 2,093,229 | -0.10(-0.12%) |
Feb 25, 2020 | 89.19 | 89.58 | 87.63 | 87.81 | 2,065,500 | -1.23(-1.38%) |
Feb 24, 2020 | 89.52 | 89.94 | 88.69 | 89.04 | 2,135,317 | -0.59(-0.66%) |
Feb 21, 2020 | 89.53 | 90.32 | 89.42 | 89.64 | 1,704,957 | +0.10(+0.11%) |
Feb 20, 2020 | 89.53 | 89.68 | 88.90 | 89.54 | 1,392,807 | -0.02(-0.02%) |
Feb 19, 2020 | 89.95 | 90.29 | 89.55 | 89.56 | 1,501,686 | -0.41(-0.46%) |
Feb 18, 2020 | 89.52 | 90.16 | 89.19 | 89.97 | 1,346,982 | +0.88(+0.99%) |
Feb 14, 2020 | 88.83 | 89.30 | 88.63 | 89.09 | 1,952,410 | +0.58(+0.65%) |
Feb 13, 2020 | 87.69 | 88.64 | 87.36 | 88.51 | 1,189,362 | +0.96(+1.09%) |
Feb 12, 2020 | 86.63 | 87.71 | 86.36 | 87.55 | 1,969,982 | +0.49(+0.56%) |
Feb 11, 2020 | 87.24 | 87.46 | 86.98 | 87.07 | 1,004,469 | +0.04(+0.05%) |
Feb 10, 2020 | 86.88 | 87.05 | 86.48 | 87.02 | 958,195 | +0.34(+0.39%) |
Feb 07, 2020 | 87.10 | 87.37 | 86.63 | 86.68 | 906,194 | -0.13(-0.15%) |
Feb 06, 2020 | 86.85 | 87.11 | 86.45 | 86.81 | 1,107,901 | -0.10(-0.11%) |
Feb 05, 2020 | 86.46 | 86.95 | 85.95 | 86.91 | 1,341,775 | +0.32(+0.37%) |
Feb 04, 2020 | 87.29 | 87.59 | 86.56 | 86.59 | 1,737,759 | -1.09(-1.24%) |