Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 76.76 | 83.54 | 70.71 | 71.53 | 614,636 | -11.30(-13.64%) |
Apr 29, 2020 | 81.32 | 83.81 | 80.17 | 82.84 | 215,762 | +3.93(+4.99%) |
Apr 28, 2020 | 78.45 | 80.87 | 78.35 | 78.90 | 233,643 | +1.77(+2.29%) |
Apr 27, 2020 | 75.77 | 77.70 | 75.51 | 77.14 | 133,270 | +2.25(+3.00%) |
Apr 24, 2020 | 73.41 | 75.51 | 72.65 | 74.89 | 107,773 | +1.38(+1.88%) |
Apr 23, 2020 | 73.41 | 74.41 | 73.04 | 73.51 | 121,796 | +0.33(+0.45%) |
Apr 22, 2020 | 73.17 | 73.81 | 71.87 | 73.18 | 170,765 | +1.76(+2.46%) |
Apr 21, 2020 | 73.72 | 73.72 | 70.48 | 71.43 | 103,509 | -4.07(-5.39%) |
Apr 20, 2020 | 74.40 | 75.66 | 73.47 | 75.50 | 145,530 | -0.03(-0.04%) |
Apr 17, 2020 | 74.47 | 75.99 | 74.23 | 75.53 | 201,684 | +2.74(+3.77%) |
Apr 16, 2020 | 73.06 | 74.95 | 70.22 | 72.78 | 204,215 | +0.21(+0.29%) |
Apr 15, 2020 | 74.43 | 75.98 | 71.50 | 72.57 | 182,893 | -4.34(-5.64%) |
Apr 14, 2020 | 75.70 | 77.30 | 74.84 | 76.91 | 234,564 | +2.34(+3.14%) |
Apr 13, 2020 | 73.50 | 75.33 | 72.95 | 74.57 | 177,300 | +0.50(+0.67%) |
Apr 09, 2020 | 72.96 | 74.31 | 71.20 | 74.07 | 233,787 | +2.51(+3.51%) |
Apr 08, 2020 | 71.35 | 75.61 | 70.81 | 71.55 | 200,202 | +0.97(+1.37%) |
Apr 07, 2020 | 74.57 | 76.00 | 70.27 | 70.58 | 214,054 | -2.53(-3.46%) |
Apr 06, 2020 | 68.27 | 73.84 | 68.27 | 73.12 | 304,395 | +6.53(+9.81%) |
Apr 03, 2020 | 68.13 | 68.13 | 64.91 | 66.58 | 200,538 | -2.19(-3.18%) |
Apr 02, 2020 | 67.10 | 69.84 | 66.23 | 68.77 | 209,614 | +0.12(+0.18%) |
Apr 01, 2020 | 67.17 | 69.09 | 66.02 | 68.65 | 188,233 | -1.07(-1.54%) |
Mar 31, 2020 | 72.72 | 73.00 | 67.41 | 69.72 | 352,566 | -3.19(-4.37%) |
Mar 30, 2020 | 68.92 | 73.36 | 68.92 | 72.91 | 222,420 | +4.97(+7.32%) |
Mar 27, 2020 | 69.81 | 71.21 | 66.78 | 67.94 | 291,009 | -4.11(-5.70%) |
Mar 26, 2020 | 65.61 | 72.57 | 63.48 | 72.04 | 288,748 | +7.35(+11.36%) |
Mar 25, 2020 | 65.97 | 68.11 | 63.32 | 64.69 | 255,860 | -1.28(-1.93%) |
Mar 24, 2020 | 65.21 | 67.27 | 62.31 | 65.97 | 227,168 | +3.96(+6.39%) |
Mar 23, 2020 | 56.60 | 62.28 | 53.01 | 62.01 | 280,652 | +6.51(+11.74%) |
Mar 20, 2020 | 60.87 | 62.36 | 54.86 | 55.49 | 375,957 | -5.25(-8.64%) |
Mar 19, 2020 | 60.15 | 63.45 | 57.84 | 60.74 | 283,062 | +1.03(+1.72%) |
Mar 18, 2020 | 66.38 | 67.19 | 57.61 | 59.71 | 230,331 | -10.41(-14.84%) |
Mar 17, 2020 | 61.53 | 70.12 | 59.33 | 70.12 | 452,873 | +9.64(+15.94%) |
Mar 16, 2020 | 61.25 | 65.11 | 59.61 | 60.48 | 320,412 | -7.43(-10.94%) |
Mar 13, 2020 | 64.33 | 67.95 | 61.86 | 67.91 | 272,561 | +6.93(+11.37%) |
Mar 12, 2020 | 62.52 | 64.01 | 58.89 | 60.98 | 234,238 | -6.06(-9.04%) |
Mar 11, 2020 | 68.76 | 70.37 | 65.98 | 67.03 | 180,671 | -3.63(-5.13%) |
Mar 10, 2020 | 69.92 | 70.83 | 67.24 | 70.66 | 340,721 | +2.38(+3.48%) |
Mar 09, 2020 | 70.81 | 71.32 | 66.76 | 68.28 | 211,163 | -7.26(-9.61%) |
Mar 06, 2020 | 75.39 | 76.77 | 73.16 | 75.54 | 250,151 | -1.95(-2.51%) |
Mar 05, 2020 | 78.71 | 79.67 | 76.08 | 77.49 | 235,442 | -2.62(-3.27%) |
Mar 04, 2020 | 78.82 | 80.38 | 77.88 | 80.11 | 204,567 | +3.02(+3.92%) |
Mar 03, 2020 | 76.16 | 77.81 | 75.43 | 77.09 | 306,445 | +1.84(+2.44%) |
Mar 02, 2020 | 72.07 | 75.37 | 71.39 | 75.26 | 334,744 | +3.67(+5.13%) |
Feb 28, 2020 | 73.65 | 74.88 | 70.59 | 71.59 | 540,410 | -4.43(-5.83%) |
Feb 27, 2020 | 76.53 | 77.82 | 75.25 | 76.02 | 346,540 | -2.20(-2.81%) |
Feb 26, 2020 | 77.99 | 79.37 | 76.42 | 78.22 | 231,407 | +0.23(+0.29%) |
Feb 25, 2020 | 83.52 | 83.52 | 77.55 | 77.99 | 431,423 | -5.39(-6.46%) |
Feb 24, 2020 | 82.11 | 84.29 | 81.17 | 83.38 | 462,933 | -0.86(-1.02%) |
Feb 21, 2020 | 82.09 | 84.63 | 80.81 | 84.24 | 591,155 | +1.91(+2.32%) |
Feb 20, 2020 | 86.69 | 89.83 | 78.71 | 82.33 | 719,662 | +4.12(+5.27%) |
Feb 19, 2020 | 78.37 | 78.84 | 76.99 | 78.21 | 200,442 | +0.21(+0.27%) |
Feb 18, 2020 | 77.37 | 79.11 | 77.24 | 78.00 | 339,730 | +0.50(+0.64%) |
Feb 14, 2020 | 78.93 | 79.07 | 77.23 | 77.50 | 169,185 | -1.09(-1.39%) |
Feb 13, 2020 | 77.26 | 79.07 | 76.79 | 78.59 | 243,995 | +1.03(+1.33%) |
Feb 12, 2020 | 77.60 | 77.86 | 76.66 | 77.56 | 200,058 | +0.12(+0.16%) |
Feb 11, 2020 | 77.54 | 77.90 | 77.02 | 77.44 | 146,846 | +0.15(+0.20%) |
Feb 10, 2020 | 77.95 | 78.46 | 76.89 | 77.28 | 176,578 | -0.69(-0.88%) |
Feb 07, 2020 | 79.39 | 79.60 | 77.73 | 77.97 | 183,729 | -1.55(-1.95%) |
Feb 06, 2020 | 80.79 | 81.43 | 79.49 | 79.52 | 128,875 | -1.17(-1.45%) |
Feb 05, 2020 | 80.58 | 81.30 | 79.96 | 80.68 | 163,956 | +0.84(+1.05%) |
Feb 04, 2020 | 78.69 | 80.01 | 78.26 | 79.84 | 248,680 | +1.84(+2.36%) |