Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 72.16 | 72.28 | 69.83 | 70.71 | 1,690,511 | -2.52(-3.45%) |
Apr 29, 2020 | 72.25 | 74.25 | 71.69 | 73.24 | 1,053,875 | +2.58(+3.65%) |
Apr 28, 2020 | 70.52 | 72.03 | 70.21 | 70.66 | 929,341 | +1.51(+2.18%) |
Apr 27, 2020 | 67.52 | 69.71 | 67.13 | 69.15 | 753,550 | +2.23(+3.33%) |
Apr 24, 2020 | 65.77 | 67.41 | 65.32 | 66.92 | 984,720 | +1.72(+2.64%) |
Apr 23, 2020 | 65.89 | 66.87 | 64.83 | 65.20 | 813,874 | +0.18(+0.27%) |
Apr 22, 2020 | 64.64 | 65.49 | 63.69 | 65.02 | 798,323 | +1.66(+2.62%) |
Apr 21, 2020 | 63.52 | 64.34 | 62.93 | 63.36 | 768,012 | -1.91(-2.92%) |
Apr 20, 2020 | 65.62 | 67.27 | 64.80 | 65.27 | 965,708 | -1.31(-1.97%) |
Apr 17, 2020 | 67.81 | 69.58 | 65.77 | 66.58 | 1,186,867 | +1.04(+1.59%) |
Apr 16, 2020 | 63.48 | 65.96 | 63.01 | 65.54 | 1,234,080 | +1.75(+2.74%) |
Apr 15, 2020 | 63.51 | 64.58 | 61.94 | 63.79 | 1,030,176 | -2.36(-3.57%) |
Apr 14, 2020 | 64.76 | 66.43 | 64.30 | 66.15 | 1,119,012 | +2.57(+4.04%) |
Apr 13, 2020 | 63.69 | 63.79 | 61.20 | 63.59 | 1,531,989 | -0.34(-0.53%) |
Apr 09, 2020 | 66.78 | 67.98 | 63.23 | 63.92 | 2,069,337 | -1.41(-2.16%) |
Apr 08, 2020 | 63.23 | 65.63 | 62.02 | 65.33 | 1,348,331 | +3.47(+5.61%) |
Apr 07, 2020 | 63.56 | 64.94 | 60.78 | 61.86 | 1,605,240 | +2.02(+3.37%) |
Apr 06, 2020 | 55.01 | 60.33 | 55.01 | 59.85 | 1,721,024 | +7.88(+15.17%) |
Apr 03, 2020 | 54.54 | 55.29 | 51.62 | 51.96 | 1,231,041 | -2.80(-5.11%) |
Apr 02, 2020 | 55.29 | 57.74 | 53.07 | 54.76 | 1,561,205 | -1.20(-2.14%) |
Apr 01, 2020 | 56.73 | 57.46 | 55.22 | 55.96 | 1,818,938 | -4.09(-6.82%) |
Mar 31, 2020 | 58.39 | 60.69 | 57.61 | 60.05 | 2,114,537 | +1.11(+1.89%) |
Mar 30, 2020 | 57.49 | 59.94 | 56.56 | 58.94 | 1,233,291 | +1.44(+2.51%) |
Mar 27, 2020 | 58.16 | 59.64 | 56.44 | 57.49 | 1,380,492 | -3.73(-6.09%) |
Mar 26, 2020 | 58.02 | 61.77 | 56.63 | 61.22 | 1,811,025 | +3.44(+5.96%) |
Mar 25, 2020 | 54.35 | 61.35 | 53.42 | 57.78 | 2,069,161 | +3.54(+6.53%) |
Mar 24, 2020 | 46.93 | 54.64 | 46.66 | 54.24 | 1,888,632 | +9.38(+20.92%) |
Mar 23, 2020 | 49.26 | 49.46 | 44.31 | 44.86 | 2,475,615 | -4.51(-9.14%) |
Mar 20, 2020 | 58.12 | 58.23 | 49.07 | 49.37 | 2,711,317 | -7.99(-13.93%) |
Mar 19, 2020 | 58.43 | 59.15 | 55.59 | 57.36 | 1,747,596 | -1.82(-3.07%) |
Mar 18, 2020 | 64.31 | 65.35 | 54.32 | 59.18 | 1,527,996 | -9.37(-13.66%) |
Mar 17, 2020 | 64.26 | 68.55 | 62.88 | 68.54 | 1,639,937 | +5.26(+8.32%) |
Mar 16, 2020 | 63.11 | 66.53 | 62.44 | 63.28 | 1,630,280 | -7.42(-10.50%) |
Mar 13, 2020 | 72.48 | 73.03 | 67.50 | 70.70 | 1,799,024 | +0.73(+1.05%) |
Mar 12, 2020 | 70.16 | 73.66 | 67.09 | 69.97 | 2,355,599 | -4.86(-6.50%) |
Mar 11, 2020 | 74.52 | 76.22 | 73.76 | 74.83 | 1,676,215 | -1.80(-2.35%) |
Mar 10, 2020 | 74.10 | 76.70 | 72.69 | 76.63 | 1,424,845 | +5.15(+7.20%) |
Mar 09, 2020 | 70.06 | 73.08 | 69.00 | 71.49 | 2,122,021 | -2.41(-3.26%) |
Mar 06, 2020 | 74.34 | 75.69 | 72.05 | 73.90 | 2,059,583 | -2.50(-3.27%) |
Mar 05, 2020 | 76.63 | 77.60 | 75.25 | 76.39 | 1,181,117 | -2.51(-3.18%) |
Mar 04, 2020 | 77.50 | 79.01 | 75.74 | 78.90 | 974,291 | +2.55(+3.35%) |
Mar 03, 2020 | 78.14 | 79.30 | 75.28 | 76.35 | 1,601,647 | -2.37(-3.01%) |
Mar 02, 2020 | 77.45 | 78.75 | 74.82 | 78.71 | 1,551,330 | +1.59(+2.06%) |
Feb 28, 2020 | 74.86 | 77.21 | 74.62 | 77.12 | 1,954,339 | +0.47(+0.61%) |
Feb 27, 2020 | 78.63 | 80.36 | 76.65 | 76.65 | 1,703,438 | -3.07(-3.85%) |
Feb 26, 2020 | 82.30 | 83.80 | 79.67 | 79.72 | 1,485,934 | -1.64(-2.02%) |
Feb 25, 2020 | 84.78 | 84.78 | 81.31 | 81.37 | 1,379,077 | -3.25(-3.84%) |
Feb 24, 2020 | 83.28 | 85.57 | 82.61 | 84.62 | 1,439,600 | -0.43(-0.51%) |
Feb 21, 2020 | 87.54 | 87.86 | 84.87 | 85.05 | 3,144,679 | -3.01(-3.41%) |
Feb 20, 2020 | 87.24 | 88.34 | 86.64 | 88.06 | 848,976 | +0.23(+0.26%) |
Feb 19, 2020 | 88.40 | 90.17 | 87.08 | 87.83 | 1,565,103 | +2.29(+2.68%) |
Feb 18, 2020 | 85.17 | 86.38 | 84.79 | 85.54 | 1,373,025 | +0.26(+0.30%) |
Feb 14, 2020 | 85.73 | 85.73 | 84.58 | 85.28 | 725,877 | -0.43(-0.51%) |
Feb 13, 2020 | 84.88 | 85.72 | 84.59 | 85.72 | 525,694 | +0.36(+0.42%) |
Feb 12, 2020 | 84.93 | 85.55 | 84.61 | 85.35 | 516,961 | +0.74(+0.88%) |
Feb 11, 2020 | 84.17 | 84.93 | 83.84 | 84.61 | 556,834 | +0.50(+0.60%) |
Feb 10, 2020 | 84.28 | 84.48 | 83.48 | 84.11 | 481,719 | -0.21(-0.25%) |
Feb 07, 2020 | 84.49 | 84.73 | 83.91 | 84.32 | 584,141 | -0.68(-0.80%) |
Feb 06, 2020 | 87.17 | 87.24 | 84.62 | 85.00 | 784,249 | -1.65(-1.91%) |
Feb 05, 2020 | 85.01 | 86.86 | 84.97 | 86.65 | 705,152 | +2.33(+2.76%) |
Feb 04, 2020 | 84.81 | 85.89 | 84.30 | 84.33 | 763,001 | +0.96(+1.16%) |