Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 72.21 | 72.55 | 70.68 | 71.08 | 4,212,303 | -1.65(-2.27%) |
Apr 29, 2020 | 74.34 | 74.52 | 72.59 | 72.74 | 3,569,993 | -0.84(-1.14%) |
Apr 28, 2020 | 73.99 | 74.85 | 73.33 | 73.58 | 3,734,342 | +0.74(+1.01%) |
Apr 27, 2020 | 72.44 | 73.62 | 72.35 | 72.84 | 3,088,341 | +0.89(+1.24%) |
Apr 24, 2020 | 71.76 | 72.35 | 70.28 | 71.95 | 4,435,127 | +0.48(+0.67%) |
Apr 23, 2020 | 73.45 | 74.04 | 71.29 | 71.47 | 3,927,749 | -1.70(-2.33%) |
Apr 22, 2020 | 72.84 | 74.22 | 72.61 | 73.17 | 3,680,050 | +1.44(+2.00%) |
Apr 21, 2020 | 71.57 | 72.59 | 70.85 | 71.74 | 4,385,819 | -1.02(-1.40%) |
Apr 20, 2020 | 74.78 | 75.13 | 72.70 | 72.75 | 3,744,571 | -2.90(-3.83%) |
Apr 17, 2020 | 75.00 | 76.06 | 73.53 | 75.65 | 5,120,185 | +2.11(+2.87%) |
Apr 16, 2020 | 73.89 | 74.38 | 73.07 | 73.54 | 2,780,472 | +0.04(+0.06%) |
Apr 15, 2020 | 74.31 | 75.11 | 73.13 | 73.50 | 4,399,945 | -2.42(-3.19%) |
Apr 14, 2020 | 75.01 | 76.31 | 74.06 | 75.92 | 4,541,104 | +2.57(+3.50%) |
Apr 13, 2020 | 75.22 | 75.59 | 72.57 | 73.35 | 4,525,804 | -2.48(-3.27%) |
Apr 09, 2020 | 72.63 | 78.09 | 72.48 | 75.83 | 7,787,764 | +4.04(+5.63%) |
Apr 08, 2020 | 67.59 | 72.70 | 67.20 | 71.79 | 8,014,929 | +4.53(+6.73%) |
Apr 07, 2020 | 70.11 | 70.27 | 67.17 | 67.26 | 4,190,942 | -0.96(-1.40%) |
Apr 06, 2020 | 66.01 | 68.83 | 65.84 | 68.22 | 4,715,845 | +4.39(+6.88%) |
Apr 03, 2020 | 65.77 | 66.62 | 63.46 | 63.83 | 3,462,327 | -2.83(-4.24%) |
Apr 02, 2020 | 64.17 | 67.14 | 64.01 | 66.66 | 4,366,015 | +1.53(+2.35%) |
Apr 01, 2020 | 65.42 | 66.96 | 64.11 | 65.13 | 5,479,466 | -2.78(-4.09%) |
Mar 31, 2020 | 69.16 | 70.50 | 67.60 | 67.91 | 6,096,432 | -2.17(-3.09%) |
Mar 30, 2020 | 68.30 | 70.48 | 67.65 | 70.08 | 6,313,198 | +2.75(+4.08%) |
Mar 27, 2020 | 65.52 | 70.27 | 65.45 | 67.33 | 6,063,806 | -0.84(-1.23%) |
Mar 26, 2020 | 63.12 | 68.79 | 62.98 | 68.17 | 7,341,159 | +5.44(+8.67%) |
Mar 25, 2020 | 59.77 | 65.95 | 58.93 | 62.73 | 7,826,965 | +2.70(+4.49%) |
Mar 24, 2020 | 56.26 | 60.38 | 55.53 | 60.03 | 7,759,345 | +6.17(+11.46%) |
Mar 23, 2020 | 55.74 | 57.04 | 52.17 | 53.86 | 8,406,495 | -3.57(-6.21%) |
Mar 20, 2020 | 63.69 | 63.81 | 57.18 | 57.43 | 10,689,969 | -5.58(-8.86%) |
Mar 19, 2020 | 66.43 | 66.47 | 62.13 | 63.01 | 7,576,615 | -3.55(-5.34%) |
Mar 18, 2020 | 68.02 | 69.67 | 64.79 | 66.57 | 7,650,645 | -5.64(-7.81%) |
Mar 17, 2020 | 65.98 | 72.67 | 65.62 | 72.21 | 7,992,900 | +7.91(+12.30%) |
Mar 16, 2020 | 66.58 | 71.08 | 63.81 | 64.30 | 8,478,060 | -7.72(-10.71%) |
Mar 13, 2020 | 71.38 | 72.09 | 67.17 | 72.02 | 7,332,091 | +4.44(+6.57%) |
Mar 12, 2020 | 71.80 | 72.51 | 63.81 | 67.57 | 9,151,250 | -8.78(-11.50%) |
Mar 11, 2020 | 77.99 | 78.23 | 75.39 | 76.36 | 7,465,881 | -3.45(-4.32%) |
Mar 10, 2020 | 80.30 | 81.13 | 76.75 | 79.81 | 7,606,626 | +0.39(+0.50%) |
Mar 09, 2020 | 79.35 | 81.19 | 77.96 | 79.41 | 6,688,811 | -3.75(-4.51%) |
Mar 06, 2020 | 81.82 | 83.54 | 80.25 | 83.17 | 6,577,242 | -0.91(-1.08%) |
Mar 05, 2020 | 84.27 | 85.21 | 83.12 | 84.07 | 5,153,880 | -1.28(-1.50%) |
Mar 04, 2020 | 81.18 | 85.38 | 81.10 | 85.35 | 5,102,409 | +5.07(+6.32%) |
Mar 03, 2020 | 81.08 | 82.88 | 79.61 | 80.28 | 6,027,034 | -0.89(-1.10%) |
Mar 02, 2020 | 76.95 | 81.39 | 76.86 | 81.17 | 8,099,797 | +4.17(+5.42%) |
Feb 28, 2020 | 78.34 | 78.34 | 75.06 | 76.99 | 9,421,683 | -2.76(-3.46%) |
Feb 27, 2020 | 82.36 | 83.37 | 79.73 | 79.76 | 5,696,411 | -3.32(-3.99%) |
Feb 26, 2020 | 83.37 | 84.38 | 82.97 | 83.07 | 3,754,245 | -0.28(-0.33%) |
Feb 25, 2020 | 86.07 | 86.21 | 83.14 | 83.35 | 4,873,126 | -2.54(-2.96%) |
Feb 24, 2020 | 85.71 | 87.15 | 85.41 | 85.89 | 6,291,727 | -0.11(-0.13%) |
Feb 21, 2020 | 85.08 | 86.47 | 85.06 | 86.00 | 4,192,284 | +0.84(+0.99%) |
Feb 20, 2020 | 84.95 | 85.51 | 84.81 | 85.16 | 3,228,821 | +0.01(+0.01%) |
Feb 19, 2020 | 85.83 | 85.96 | 85.11 | 85.16 | 3,345,661 | -0.50(-0.59%) |
Feb 18, 2020 | 85.35 | 86.01 | 85.25 | 85.66 | 7,452,198 | +0.62(+0.73%) |
Feb 14, 2020 | 84.10 | 85.45 | 84.04 | 85.04 | 7,503,713 | +0.98(+1.17%) |
Feb 13, 2020 | 82.12 | 84.29 | 81.92 | 84.06 | 6,112,735 | +2.63(+3.23%) |
Feb 12, 2020 | 80.64 | 81.69 | 80.60 | 81.42 | 5,255,248 | +0.77(+0.96%) |
Feb 11, 2020 | 80.14 | 80.86 | 80.07 | 80.65 | 3,599,513 | +0.63(+0.79%) |
Feb 10, 2020 | 80.13 | 80.16 | 79.59 | 80.02 | 3,184,283 | -0.03(-0.04%) |
Feb 07, 2020 | 80.87 | 80.90 | 79.99 | 80.05 | 3,304,492 | -0.55(-0.68%) |
Feb 06, 2020 | 80.67 | 80.98 | 80.50 | 80.60 | 1,937,441 | -0.17(-0.22%) |
Feb 05, 2020 | 80.18 | 80.96 | 80.08 | 80.78 | 2,789,229 | +0.45(+0.56%) |
Feb 04, 2020 | 81.12 | 81.50 | 80.28 | 80.33 | 3,370,356 | -0.89(-1.10%) |