Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 97.44 | 97.83 | 93.13 | 93.19 | 335,812 | -8.05(-7.95%) |
Apr 29, 2020 | 97.12 | 103.65 | 97.12 | 101.24 | 592,426 | +7.70(+8.23%) |
Apr 28, 2020 | 90.00 | 94.05 | 89.64 | 93.54 | 419,835 | +7.42(+8.62%) |
Apr 27, 2020 | 82.03 | 86.67 | 82.03 | 86.12 | 323,078 | +5.27(+6.52%) |
Apr 24, 2020 | 76.70 | 81.24 | 75.89 | 80.85 | 271,200 | +4.93(+6.49%) |
Apr 23, 2020 | 75.30 | 77.97 | 74.25 | 75.92 | 202,782 | +0.90(+1.20%) |
Apr 22, 2020 | 77.25 | 77.25 | 74.39 | 75.02 | 243,836 | +0.35(+0.47%) |
Apr 21, 2020 | 72.12 | 75.20 | 72.12 | 74.67 | 353,143 | -0.64(-0.85%) |
Apr 20, 2020 | 75.26 | 77.97 | 75.22 | 75.31 | 307,757 | -2.66(-3.41%) |
Apr 17, 2020 | 72.31 | 78.44 | 72.31 | 77.97 | 343,100 | +8.39(+12.06%) |
Apr 16, 2020 | 70.65 | 71.50 | 68.66 | 69.58 | 388,069 | -0.96(-1.36%) |
Apr 15, 2020 | 74.74 | 75.22 | 70.20 | 70.54 | 305,681 | -6.93(-8.95%) |
Apr 14, 2020 | 79.34 | 80.68 | 76.29 | 77.47 | 281,388 | +1.35(+1.77%) |
Apr 13, 2020 | 82.33 | 82.33 | 75.19 | 76.12 | 356,776 | -7.15(-8.59%) |
Apr 09, 2020 | 80.78 | 84.11 | 79.07 | 83.27 | 396,400 | +5.28(+6.77%) |
Apr 08, 2020 | 74.94 | 80.03 | 73.82 | 77.99 | 435,349 | +4.81(+6.57%) |
Apr 07, 2020 | 73.40 | 78.41 | 72.72 | 73.18 | 387,280 | +2.37(+3.35%) |
Apr 06, 2020 | 62.53 | 70.96 | 62.05 | 70.81 | 424,822 | +10.03(+16.50%) |
Apr 03, 2020 | 64.41 | 65.19 | 59.09 | 60.78 | 277,800 | -4.35(-6.68%) |
Apr 02, 2020 | 62.31 | 67.12 | 61.43 | 65.13 | 296,562 | +2.14(+3.40%) |
Apr 01, 2020 | 67.84 | 69.89 | 61.83 | 62.99 | 400,717 | -8.65(-12.07%) |
Mar 31, 2020 | 74.21 | 75.86 | 70.31 | 71.64 | 391,408 | -2.92(-3.92%) |
Mar 30, 2020 | 79.62 | 79.68 | 72.88 | 74.56 | 368,997 | -4.35(-5.51%) |
Mar 27, 2020 | 79.84 | 82.81 | 77.17 | 78.91 | 409,300 | -4.32(-5.19%) |
Mar 26, 2020 | 77.22 | 83.47 | 75.56 | 83.23 | 288,162 | +7.14(+9.38%) |
Mar 25, 2020 | 73.60 | 79.64 | 70.26 | 76.09 | 607,508 | +1.97(+2.66%) |
Mar 24, 2020 | 69.73 | 77.38 | 68.01 | 74.12 | 406,758 | +8.51(+12.97%) |
Mar 23, 2020 | 65.16 | 66.48 | 61.43 | 65.61 | 759,821 | -0.60(-0.91%) |
Mar 20, 2020 | 64.13 | 68.99 | 61.95 | 66.21 | 763,300 | +2.28(+3.57%) |
Mar 19, 2020 | 59.51 | 66.88 | 57.01 | 63.93 | 387,346 | +4.03(+6.73%) |
Mar 18, 2020 | 58.01 | 62.95 | 54.83 | 59.90 | 1,007,853 | -3.79(-5.95%) |
Mar 17, 2020 | 60.37 | 65.37 | 54.93 | 63.69 | 1,112,802 | +4.57(+7.73%) |
Mar 16, 2020 | 70.47 | 71.13 | 58.13 | 59.12 | 682,924 | -20.43(-25.68%) |
Mar 13, 2020 | 80.71 | 81.76 | 73.24 | 79.55 | 630,500 | +4.06(+5.38%) |
Mar 12, 2020 | 80.36 | 80.87 | 69.90 | 75.49 | 714,891 | -10.81(-12.53%) |
Mar 11, 2020 | 91.60 | 92.25 | 85.05 | 86.30 | 438,043 | -8.13(-8.61%) |
Mar 10, 2020 | 94.74 | 94.74 | 89.00 | 94.43 | 555,791 | +2.18(+2.36%) |
Mar 09, 2020 | 94.43 | 98.96 | 91.01 | 92.25 | 446,023 | -14.45(-13.54%) |
Mar 06, 2020 | 106.82 | 109.38 | 102.93 | 106.70 | 403,200 | -3.97(-3.59%) |
Mar 05, 2020 | 113.34 | 114.29 | 109.00 | 110.67 | 455,031 | -5.58(-4.80%) |
Mar 04, 2020 | 110.94 | 116.35 | 108.90 | 116.25 | 541,903 | +8.95(+8.34%) |
Mar 03, 2020 | 105.65 | 108.41 | 104.14 | 107.30 | 408,294 | +1.56(+1.48%) |
Mar 02, 2020 | 101.00 | 106.08 | 100.61 | 105.74 | 523,843 | +4.74(+4.69%) |
Feb 28, 2020 | 103.38 | 104.38 | 97.72 | 101.00 | 774,200 | -5.36(-5.04%) |
Feb 27, 2020 | 105.03 | 110.61 | 103.65 | 106.36 | 538,320 | -2.34(-2.15%) |
Feb 26, 2020 | 115.19 | 115.71 | 108.26 | 108.70 | 726,730 | -5.31(-4.66%) |
Feb 25, 2020 | 119.80 | 120.00 | 108.08 | 114.01 | 870,083 | -6.77(-5.61%) |
Feb 24, 2020 | 118.14 | 122.13 | 118.14 | 120.78 | 371,657 | -2.23(-1.81%) |
Feb 21, 2020 | 123.49 | 125.62 | 119.15 | 123.01 | 258,400 | -0.82(-0.66%) |
Feb 20, 2020 | 123.17 | 124.73 | 120.58 | 123.83 | 269,793 | +0.40(+0.32%) |
Feb 19, 2020 | 121.42 | 125.66 | 121.42 | 123.43 | 401,389 | +2.80(+2.32%) |
Feb 18, 2020 | 118.86 | 120.74 | 118.38 | 120.63 | 243,090 | +2.05(+1.73%) |
Feb 14, 2020 | 119.34 | 119.56 | 117.89 | 118.58 | 129,700 | -0.12(-0.10%) |
Feb 13, 2020 | 117.18 | 120.71 | 117.18 | 118.70 | 268,884 | +1.05(+0.89%) |
Feb 12, 2020 | 116.93 | 117.76 | 113.70 | 117.65 | 195,734 | +0.44(+0.38%) |
Feb 11, 2020 | 119.95 | 120.62 | 117.04 | 117.21 | 213,074 | -1.86(-1.56%) |
Feb 10, 2020 | 116.43 | 120.06 | 116.43 | 119.07 | 397,080 | +3.17(+2.74%) |
Feb 07, 2020 | 115.88 | 116.50 | 114.75 | 115.90 | 178,800 | +0.35(+0.30%) |
Feb 06, 2020 | 115.13 | 116.62 | 114.57 | 115.55 | 184,054 | +1.04(+0.91%) |
Feb 05, 2020 | 112.92 | 115.61 | 111.81 | 114.51 | 252,826 | +2.51(+2.24%) |
Feb 04, 2020 | 114.60 | 114.87 | 111.09 | 112.00 | 243,701 | -1.52(-1.34%) |