Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 76.30 | 76.83 | 73.96 | 74.08 | 46,553 | -3.18(-4.11%) |
Apr 29, 2020 | 75.76 | 78.17 | 74.67 | 77.26 | 82,049 | +3.92(+5.34%) |
Apr 28, 2020 | 74.18 | 74.34 | 72.41 | 73.34 | 114,702 | +1.23(+1.70%) |
Apr 27, 2020 | 70.31 | 72.92 | 70.31 | 72.12 | 39,396 | +2.69(+3.87%) |
Apr 24, 2020 | 69.04 | 69.81 | 67.97 | 69.43 | 45,333 | +1.39(+2.04%) |
Apr 23, 2020 | 68.01 | 69.55 | 67.83 | 68.04 | 39,131 | +0.38(+0.57%) |
Apr 22, 2020 | 68.44 | 68.44 | 67.24 | 67.66 | 42,899 | +0.87(+1.31%) |
Apr 21, 2020 | 66.06 | 67.53 | 65.82 | 66.78 | 65,186 | -1.19(-1.75%) |
Apr 20, 2020 | 66.73 | 69.19 | 66.73 | 67.97 | 67,513 | -0.04(-0.06%) |
Apr 17, 2020 | 67.52 | 68.36 | 65.75 | 68.01 | 55,361 | +3.06(+4.72%) |
Apr 16, 2020 | 65.89 | 66.06 | 63.76 | 64.95 | 69,357 | -0.95(-1.44%) |
Apr 15, 2020 | 66.19 | 67.56 | 64.85 | 65.89 | 247,192 | -2.75(-4.00%) |
Apr 14, 2020 | 68.47 | 69.65 | 67.60 | 68.64 | 76,341 | +1.27(+1.89%) |
Apr 13, 2020 | 68.26 | 68.26 | 66.39 | 67.37 | 112,479 | -0.79(-1.17%) |
Apr 09, 2020 | 66.36 | 68.82 | 66.36 | 68.16 | 130,046 | +3.26(+5.03%) |
Apr 08, 2020 | 62.92 | 65.39 | 62.75 | 64.90 | 111,439 | +2.37(+3.80%) |
Apr 07, 2020 | 64.64 | 65.00 | 61.78 | 62.52 | 104,744 | +0.31(+0.49%) |
Apr 06, 2020 | 60.54 | 62.43 | 60.52 | 62.22 | 60,064 | +4.01(+6.90%) |
Apr 03, 2020 | 59.78 | 59.95 | 57.30 | 58.20 | 69,149 | -1.90(-3.16%) |
Apr 02, 2020 | 59.31 | 61.17 | 58.62 | 60.10 | 53,237 | +0.13(+0.22%) |
Apr 01, 2020 | 61.56 | 62.46 | 59.36 | 59.97 | 76,840 | -4.20(-6.55%) |
Mar 31, 2020 | 63.63 | 64.57 | 62.60 | 64.17 | 63,447 | +0.13(+0.21%) |
Mar 30, 2020 | 62.91 | 64.14 | 61.95 | 64.04 | 70,140 | +1.29(+2.06%) |
Mar 27, 2020 | 62.96 | 64.47 | 62.30 | 62.74 | 83,250 | -2.11(-3.25%) |
Mar 26, 2020 | 62.10 | 65.50 | 62.10 | 64.85 | 101,640 | +3.39(+5.51%) |
Mar 25, 2020 | 60.84 | 63.35 | 59.65 | 61.46 | 268,220 | +0.50(+0.82%) |
Mar 24, 2020 | 58.92 | 60.96 | 58.51 | 60.96 | 101,122 | +4.65(+8.26%) |
Mar 23, 2020 | 56.14 | 57.15 | 54.47 | 56.31 | 223,258 | -0.16(-0.29%) |
Mar 20, 2020 | 58.94 | 60.22 | 56.27 | 56.47 | 141,825 | -1.33(-2.31%) |
Mar 19, 2020 | 53.41 | 58.95 | 52.45 | 57.81 | 227,605 | +3.42(+6.29%) |
Mar 18, 2020 | 57.84 | 59.32 | 53.32 | 54.38 | 185,804 | -6.77(-11.07%) |
Mar 17, 2020 | 57.96 | 61.29 | 56.53 | 61.15 | 423,874 | +4.15(+7.27%) |
Mar 16, 2020 | 58.98 | 61.54 | 57.01 | 57.01 | 227,479 | -8.92(-13.53%) |
Mar 13, 2020 | 66.04 | 66.75 | 62.09 | 65.93 | 255,433 | +2.59(+4.09%) |
Mar 12, 2020 | 66.06 | 67.22 | 62.57 | 63.34 | 298,251 | -7.90(-11.09%) |
Mar 11, 2020 | 73.47 | 74.15 | 70.04 | 71.24 | 104,630 | -4.49(-5.93%) |
Mar 10, 2020 | 75.83 | 76.85 | 72.93 | 75.73 | 116,472 | +1.56(+2.11%) |
Mar 09, 2020 | 75.50 | 77.43 | 74.17 | 74.17 | 136,046 | -7.93(-9.66%) |
Mar 06, 2020 | 82.00 | 83.37 | 80.70 | 82.10 | 59,898 | -2.07(-2.46%) |
Mar 05, 2020 | 85.34 | 85.80 | 83.22 | 84.17 | 102,704 | -2.85(-3.28%) |
Mar 04, 2020 | 86.04 | 87.03 | 85.03 | 87.02 | 78,207 | +2.39(+2.83%) |
Mar 03, 2020 | 86.51 | 87.64 | 84.04 | 84.62 | 42,273 | -1.58(-1.84%) |
Mar 02, 2020 | 84.51 | 86.27 | 83.80 | 86.21 | 127,909 | +2.03(+2.41%) |
Feb 28, 2020 | 82.66 | 84.37 | 82.61 | 84.17 | 76,577 | -1.04(-1.22%) |
Feb 27, 2020 | 86.02 | 87.62 | 84.63 | 85.21 | 81,577 | -2.50(-2.85%) |
Feb 26, 2020 | 88.99 | 89.56 | 87.52 | 87.71 | 45,126 | -0.80(-0.90%) |
Feb 25, 2020 | 92.12 | 92.27 | 88.37 | 88.51 | 36,249 | -3.33(-3.62%) |
Feb 24, 2020 | 91.71 | 92.23 | 91.18 | 91.84 | 16,559 | -2.77(-2.93%) |
Feb 21, 2020 | 95.09 | 95.09 | 94.11 | 94.61 | 28,742 | -0.63(-0.66%) |
Feb 20, 2020 | 94.54 | 95.37 | 94.23 | 95.24 | 26,208 | +0.45(+0.47%) |
Feb 19, 2020 | 94.30 | 95.23 | 94.21 | 94.79 | 15,338 | +0.73(+0.78%) |
Feb 18, 2020 | 93.75 | 94.14 | 93.43 | 94.06 | 17,351 | +0.09(+0.09%) |
Feb 14, 2020 | 94.22 | 94.38 | 93.73 | 93.97 | 22,029 | -0.26(-0.27%) |
Feb 13, 2020 | 94.26 | 94.42 | 93.73 | 94.23 | 12,770 | -0.23(-0.24%) |
Feb 12, 2020 | 94.19 | 94.46 | 94.03 | 94.46 | 16,896 | +0.85(+0.91%) |
Feb 11, 2020 | 93.49 | 93.92 | 93.45 | 93.61 | 10,046 | +0.61(+0.65%) |
Feb 10, 2020 | 92.28 | 93.04 | 92.27 | 93.00 | 23,495 | +0.55(+0.60%) |
Feb 07, 2020 | 93.12 | 93.12 | 92.19 | 92.45 | 10,385 | -1.07(-1.14%) |
Feb 06, 2020 | 94.09 | 94.09 | 93.49 | 93.52 | 23,124 | -0.12(-0.13%) |
Feb 05, 2020 | 93.09 | 93.76 | 92.71 | 93.64 | 23,626 | +1.54(+1.68%) |
Feb 04, 2020 | 92.53 | 92.59 | 91.52 | 92.10 | 55,037 | +0.72(+0.79%) |