Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 74.66 | 75.27 | 72.65 | 73.34 | 365,923 | -3.03(-3.97%) |
Apr 29, 2020 | 75.56 | 77.55 | 75.26 | 76.37 | 427,750 | +3.50(+4.80%) |
Apr 28, 2020 | 75.49 | 76.06 | 72.15 | 72.87 | 383,541 | -0.41(-0.56%) |
Apr 27, 2020 | 70.28 | 73.70 | 70.26 | 73.28 | 418,378 | +4.00(+5.77%) |
Apr 24, 2020 | 69.75 | 70.21 | 68.83 | 69.29 | 442,983 | -0.34(-0.49%) |
Apr 23, 2020 | 67.46 | 70.58 | 67.46 | 69.63 | 473,558 | +2.66(+3.97%) |
Apr 22, 2020 | 67.51 | 67.73 | 65.73 | 66.97 | 641,943 | +0.89(+1.35%) |
Apr 21, 2020 | 66.49 | 68.37 | 65.47 | 66.08 | 532,765 | -2.45(-3.58%) |
Apr 20, 2020 | 69.33 | 70.72 | 67.70 | 68.53 | 294,719 | -3.00(-4.19%) |
Apr 17, 2020 | 72.09 | 73.07 | 70.19 | 71.53 | 328,476 | +2.17(+3.13%) |
Apr 16, 2020 | 68.82 | 69.64 | 67.12 | 69.36 | 398,442 | +0.42(+0.61%) |
Apr 15, 2020 | 68.03 | 70.30 | 67.58 | 68.94 | 423,317 | -2.36(-3.32%) |
Apr 14, 2020 | 70.48 | 72.16 | 70.23 | 71.31 | 317,213 | +2.85(+4.17%) |
Apr 13, 2020 | 70.10 | 70.54 | 66.27 | 68.46 | 258,042 | -2.30(-3.25%) |
Apr 09, 2020 | 72.73 | 75.24 | 69.26 | 70.75 | 427,122 | +0.15(+0.21%) |
Apr 08, 2020 | 66.09 | 71.30 | 65.47 | 70.61 | 640,385 | +5.52(+8.48%) |
Apr 07, 2020 | 66.80 | 70.79 | 64.95 | 65.08 | 846,063 | +3.77(+6.15%) |
Apr 06, 2020 | 56.42 | 61.61 | 55.80 | 61.31 | 699,009 | +8.39(+15.86%) |
Apr 03, 2020 | 54.74 | 55.28 | 51.70 | 52.92 | 468,463 | -1.44(-2.64%) |
Apr 02, 2020 | 57.11 | 57.75 | 53.60 | 54.35 | 572,232 | -2.91(-5.09%) |
Apr 01, 2020 | 56.88 | 58.10 | 55.95 | 57.27 | 602,686 | -2.37(-3.97%) |
Mar 31, 2020 | 60.38 | 62.08 | 59.08 | 59.64 | 785,729 | -1.07(-1.76%) |
Mar 30, 2020 | 61.03 | 62.10 | 58.53 | 60.71 | 865,326 | -1.43(-2.30%) |
Mar 27, 2020 | 63.46 | 64.11 | 60.07 | 62.14 | 1,424,847 | -4.15(-6.26%) |
Mar 26, 2020 | 68.50 | 72.36 | 64.22 | 66.29 | 707,916 | -0.78(-1.16%) |
Mar 25, 2020 | 57.42 | 69.51 | 55.96 | 67.06 | 880,966 | +10.39(+18.33%) |
Mar 24, 2020 | 55.32 | 57.16 | 53.99 | 56.68 | 915,803 | +4.52(+8.66%) |
Mar 23, 2020 | 55.80 | 57.46 | 51.16 | 52.16 | 1,025,981 | -3.99(-7.11%) |
Mar 20, 2020 | 55.21 | 59.49 | 54.30 | 56.15 | 1,042,778 | +1.68(+3.09%) |
Mar 19, 2020 | 50.15 | 57.45 | 49.17 | 54.47 | 1,025,848 | +1.52(+2.87%) |
Mar 18, 2020 | 58.97 | 58.97 | 45.03 | 52.95 | 944,653 | -10.85(-17.00%) |
Mar 17, 2020 | 64.33 | 65.89 | 60.04 | 63.79 | 1,030,607 | +0.08(+0.12%) |
Mar 16, 2020 | 65.32 | 67.31 | 61.75 | 63.72 | 899,891 | -8.46(-11.72%) |
Mar 13, 2020 | 73.63 | 74.09 | 68.27 | 72.18 | 904,433 | +2.22(+3.17%) |
Mar 12, 2020 | 65.68 | 72.44 | 65.68 | 69.96 | 1,060,208 | -4.68(-6.27%) |
Mar 11, 2020 | 77.01 | 77.93 | 74.08 | 74.64 | 763,700 | -4.68(-5.90%) |
Mar 10, 2020 | 79.36 | 80.79 | 76.51 | 79.32 | 795,126 | +2.27(+2.94%) |
Mar 09, 2020 | 78.60 | 81.10 | 76.48 | 77.05 | 767,326 | -6.48(-7.76%) |
Mar 06, 2020 | 83.70 | 85.32 | 81.39 | 83.54 | 819,803 | -2.52(-2.93%) |
Mar 05, 2020 | 87.15 | 88.07 | 85.37 | 86.06 | 526,917 | -4.13(-4.58%) |
Mar 04, 2020 | 90.80 | 90.90 | 88.12 | 90.19 | 507,382 | +0.90(+1.00%) |
Mar 03, 2020 | 91.58 | 93.07 | 88.62 | 89.29 | 607,840 | -2.57(-2.80%) |
Mar 02, 2020 | 89.22 | 91.90 | 86.73 | 91.86 | 560,152 | +2.99(+3.36%) |
Feb 28, 2020 | 89.32 | 92.15 | 87.82 | 88.87 | 1,095,878 | -2.79(-3.05%) |
Feb 27, 2020 | 91.07 | 96.10 | 89.57 | 91.67 | 485,916 | -1.70(-1.82%) |
Feb 26, 2020 | 96.25 | 96.99 | 93.05 | 93.37 | 544,476 | -2.19(-2.29%) |
Feb 25, 2020 | 101.09 | 101.44 | 95.14 | 95.56 | 596,179 | -4.89(-4.87%) |
Feb 24, 2020 | 101.23 | 101.39 | 99.93 | 100.45 | 496,677 | -4.09(-3.91%) |
Feb 21, 2020 | 103.25 | 104.92 | 102.40 | 104.54 | 1,077,801 | +0.63(+0.61%) |
Feb 20, 2020 | 105.02 | 106.04 | 103.34 | 103.91 | 497,443 | -1.47(-1.39%) |
Feb 19, 2020 | 103.09 | 105.93 | 102.29 | 105.38 | 706,856 | +2.51(+2.44%) |
Feb 18, 2020 | 102.05 | 106.38 | 101.16 | 102.87 | 584,019 | +1.02(+1.00%) |
Feb 14, 2020 | 102.20 | 102.62 | 101.40 | 101.84 | 442,664 | -0.22(-0.22%) |
Feb 13, 2020 | 101.26 | 102.89 | 101.06 | 102.07 | 351,102 | +0.03(+0.03%) |
Feb 12, 2020 | 101.18 | 102.11 | 101.03 | 102.04 | 395,539 | +1.30(+1.29%) |
Feb 11, 2020 | 102.42 | 102.51 | 100.67 | 100.73 | 330,540 | -1.23(-1.20%) |
Feb 10, 2020 | 100.50 | 101.99 | 100.30 | 101.96 | 361,643 | +1.44(+1.43%) |
Feb 07, 2020 | 99.92 | 101.16 | 99.75 | 100.52 | 207,980 | -0.03(-0.03%) |
Feb 06, 2020 | 102.39 | 102.39 | 100.48 | 100.55 | 239,577 | -1.75(-1.71%) |
Feb 05, 2020 | 102.07 | 102.58 | 101.34 | 102.30 | 288,849 | +1.44(+1.43%) |
Feb 04, 2020 | 100.24 | 101.17 | 99.93 | 100.86 | 411,394 | +2.05(+2.08%) |