Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 79.95 | 80.14 | 78.59 | 78.76 | 1,306,281 | -2.22(-2.74%) |
Apr 29, 2020 | 80.82 | 81.55 | 80.20 | 80.99 | 1,165,530 | +1.62(+2.04%) |
Apr 28, 2020 | 79.68 | 80.42 | 78.90 | 79.36 | 1,123,990 | +0.84(+1.07%) |
Apr 27, 2020 | 76.85 | 78.85 | 76.76 | 78.52 | 1,012,795 | +2.17(+2.84%) |
Apr 24, 2020 | 75.79 | 76.62 | 75.11 | 76.36 | 629,181 | +1.07(+1.43%) |
Apr 23, 2020 | 75.52 | 76.56 | 75.10 | 75.28 | 893,179 | +0.00(+0.00%) |
Apr 22, 2020 | 75.75 | 75.94 | 74.95 | 75.28 | 955,435 | +0.84(+1.13%) |
Apr 21, 2020 | 74.64 | 75.25 | 74.00 | 74.44 | 810,374 | -1.71(-2.25%) |
Apr 20, 2020 | 76.65 | 77.54 | 75.90 | 76.15 | 893,215 | -1.74(-2.23%) |
Apr 17, 2020 | 77.04 | 78.16 | 76.70 | 77.89 | 925,798 | +2.79(+3.71%) |
Apr 16, 2020 | 75.24 | 75.50 | 73.95 | 75.10 | 1,116,757 | +0.13(+0.17%) |
Apr 15, 2020 | 75.97 | 76.07 | 74.52 | 74.98 | 1,072,811 | -2.96(-3.79%) |
Apr 14, 2020 | 77.33 | 78.30 | 77.05 | 77.93 | 1,086,628 | +1.96(+2.58%) |
Apr 13, 2020 | 77.79 | 77.84 | 75.41 | 75.97 | 1,151,785 | -2.08(-2.66%) |
Apr 09, 2020 | 77.07 | 78.94 | 76.99 | 78.05 | 1,687,938 | +2.10(+2.76%) |
Apr 08, 2020 | 73.78 | 76.37 | 72.99 | 75.95 | 1,002,633 | +2.89(+3.96%) |
Apr 07, 2020 | 74.81 | 75.69 | 73.04 | 73.06 | 1,475,729 | +0.56(+0.77%) |
Apr 06, 2020 | 70.69 | 73.09 | 70.54 | 72.50 | 1,580,400 | +4.27(+6.26%) |
Apr 03, 2020 | 69.31 | 70.00 | 67.42 | 68.23 | 916,644 | -1.44(-2.07%) |
Apr 02, 2020 | 67.94 | 70.56 | 67.68 | 69.67 | 1,462,804 | +1.46(+2.14%) |
Apr 01, 2020 | 68.79 | 69.48 | 67.60 | 68.21 | 1,477,201 | -3.32(-4.65%) |
Mar 31, 2020 | 72.43 | 72.83 | 70.96 | 71.54 | 1,582,816 | -1.16(-1.59%) |
Mar 30, 2020 | 70.88 | 72.91 | 70.27 | 72.69 | 1,131,886 | +2.36(+3.36%) |
Mar 27, 2020 | 70.05 | 72.44 | 69.62 | 70.33 | 1,290,290 | -2.00(-2.76%) |
Mar 26, 2020 | 68.63 | 72.76 | 68.63 | 72.32 | 1,866,644 | +4.19(+6.15%) |
Mar 25, 2020 | 67.95 | 70.94 | 65.88 | 68.13 | 2,036,074 | +0.76(+1.13%) |
Mar 24, 2020 | 64.70 | 67.50 | 64.21 | 67.37 | 2,458,347 | +6.23(+10.18%) |
Mar 23, 2020 | 64.93 | 64.93 | 60.53 | 61.15 | 2,967,897 | -4.08(-6.26%) |
Mar 20, 2020 | 70.05 | 70.20 | 64.95 | 65.23 | 1,868,453 | -4.28(-6.16%) |
Mar 19, 2020 | 69.09 | 71.05 | 67.03 | 69.51 | 1,990,046 | +0.21(+0.31%) |
Mar 18, 2020 | 69.86 | 72.08 | 66.79 | 69.30 | 2,806,787 | -4.90(-6.61%) |
Mar 17, 2020 | 70.03 | 74.38 | 68.36 | 74.20 | 2,603,220 | +5.54(+8.07%) |
Mar 16, 2020 | 68.50 | 73.27 | 67.50 | 68.66 | 1,922,854 | -7.75(-10.15%) |
Mar 13, 2020 | 74.46 | 76.47 | 70.87 | 76.41 | 2,383,476 | +5.66(+8.00%) |
Mar 12, 2020 | 72.98 | 75.20 | 70.68 | 70.76 | 3,085,959 | -7.37(-9.43%) |
Mar 11, 2020 | 80.24 | 80.44 | 77.22 | 78.13 | 1,284,082 | -4.22(-5.12%) |
Mar 10, 2020 | 81.75 | 82.36 | 78.18 | 82.35 | 2,381,240 | +3.22(+4.07%) |
Mar 09, 2020 | 80.07 | 81.63 | 78.56 | 79.12 | 1,775,831 | -6.63(-7.74%) |
Mar 06, 2020 | 84.28 | 86.02 | 83.76 | 85.76 | 1,142,645 | -1.00(-1.16%) |
Mar 05, 2020 | 87.47 | 87.98 | 85.83 | 86.76 | 956,590 | -2.87(-3.20%) |
Mar 04, 2020 | 87.62 | 89.67 | 87.11 | 89.63 | 963,054 | +3.29(+3.82%) |
Mar 03, 2020 | 88.19 | 89.56 | 85.49 | 86.33 | 1,471,384 | -1.79(-2.04%) |
Mar 02, 2020 | 84.90 | 88.14 | 84.15 | 88.13 | 2,401,215 | +3.62(+4.29%) |
Feb 28, 2020 | 83.73 | 84.85 | 82.52 | 84.50 | 3,708,756 | -1.78(-2.06%) |
Feb 27, 2020 | 88.56 | 89.75 | 86.24 | 86.28 | 1,766,988 | -3.64(-4.05%) |
Feb 26, 2020 | 91.12 | 91.94 | 89.91 | 89.92 | 1,706,946 | -0.81(-0.89%) |
Feb 25, 2020 | 93.78 | 93.84 | 90.61 | 90.73 | 1,395,234 | -2.81(-3.00%) |
Feb 24, 2020 | 93.82 | 94.17 | 93.23 | 93.54 | 1,003,879 | -2.35(-2.45%) |
Feb 21, 2020 | 96.12 | 96.13 | 95.62 | 95.89 | 579,092 | -0.62(-0.64%) |
Feb 20, 2020 | 96.16 | 96.64 | 95.68 | 96.51 | 518,169 | +0.30(+0.31%) |
Feb 19, 2020 | 96.38 | 96.50 | 96.21 | 96.21 | 371,258 | -0.04(-0.04%) |
Feb 18, 2020 | 96.57 | 96.60 | 95.84 | 96.25 | 569,785 | -0.35(-0.36%) |
Feb 14, 2020 | 96.53 | 96.60 | 96.18 | 96.59 | 500,273 | +0.12(+0.12%) |
Feb 13, 2020 | 96.12 | 96.60 | 95.87 | 96.48 | 384,381 | +0.07(+0.07%) |
Feb 12, 2020 | 96.46 | 96.51 | 96.12 | 96.40 | 507,625 | +0.41(+0.43%) |
Feb 11, 2020 | 95.95 | 96.39 | 95.93 | 96.00 | 513,121 | +0.31(+0.32%) |
Feb 10, 2020 | 95.27 | 95.69 | 95.22 | 95.69 | 392,787 | +0.28(+0.29%) |
Feb 07, 2020 | 95.78 | 95.82 | 95.25 | 95.41 | 571,322 | -0.61(-0.64%) |
Feb 06, 2020 | 96.44 | 96.59 | 95.96 | 96.02 | 482,721 | -0.03(-0.03%) |
Feb 05, 2020 | 95.12 | 96.13 | 95.12 | 96.05 | 507,931 | +1.57(+1.66%) |
Feb 04, 2020 | 94.35 | 94.89 | 94.35 | 94.48 | 601,664 | +1.07(+1.15%) |