Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 72.14 | 72.14 | 67.22 | 67.51 | 72,829 | -7.26(-9.71%) |
Apr 29, 2020 | 72.00 | 75.84 | 70.56 | 74.77 | 52,733 | +4.32(+6.13%) |
Apr 28, 2020 | 72.00 | 72.02 | 70.00 | 70.45 | 31,357 | +0.27(+0.38%) |
Apr 27, 2020 | 66.19 | 71.12 | 66.19 | 70.18 | 47,607 | +3.69(+5.55%) |
Apr 24, 2020 | 67.21 | 68.10 | 66.19 | 66.49 | 26,600 | -1.26(-1.86%) |
Apr 23, 2020 | 67.49 | 68.59 | 66.52 | 67.75 | 34,892 | +0.08(+0.12%) |
Apr 22, 2020 | 68.98 | 69.01 | 66.95 | 67.67 | 21,653 | -0.09(-0.13%) |
Apr 21, 2020 | 65.11 | 68.57 | 65.07 | 67.76 | 32,362 | +0.11(+0.16%) |
Apr 20, 2020 | 68.07 | 69.85 | 66.05 | 67.65 | 44,563 | -2.62(-3.73%) |
Apr 17, 2020 | 71.50 | 71.50 | 68.87 | 70.27 | 45,000 | +4.46(+6.78%) |
Apr 16, 2020 | 67.85 | 67.86 | 64.69 | 65.81 | 59,827 | -0.99(-1.48%) |
Apr 15, 2020 | 68.95 | 68.95 | 66.59 | 66.80 | 47,677 | -3.69(-5.23%) |
Apr 14, 2020 | 72.89 | 73.21 | 69.26 | 70.49 | 36,856 | -0.34(-0.48%) |
Apr 13, 2020 | 74.08 | 74.61 | 69.54 | 70.83 | 28,883 | -4.16(-5.55%) |
Apr 09, 2020 | 71.23 | 75.28 | 70.60 | 74.99 | 37,300 | +4.53(+6.43%) |
Apr 08, 2020 | 71.79 | 72.99 | 69.80 | 70.46 | 46,394 | +0.29(+0.41%) |
Apr 07, 2020 | 73.49 | 73.60 | 69.38 | 70.17 | 43,953 | -1.71(-2.38%) |
Apr 06, 2020 | 68.78 | 72.29 | 68.31 | 71.88 | 44,694 | +4.44(+6.58%) |
Apr 03, 2020 | 69.25 | 70.31 | 66.17 | 67.44 | 53,100 | -3.44(-4.85%) |
Apr 02, 2020 | 66.76 | 70.91 | 66.76 | 70.88 | 40,148 | +3.22(+4.76%) |
Apr 01, 2020 | 69.71 | 70.93 | 66.99 | 67.66 | 47,303 | -4.14(-5.77%) |
Mar 31, 2020 | 70.00 | 72.00 | 68.11 | 71.80 | 63,267 | +1.38(+1.96%) |
Mar 30, 2020 | 67.10 | 70.91 | 67.10 | 70.42 | 40,870 | +3.40(+5.07%) |
Mar 27, 2020 | 67.06 | 70.20 | 66.04 | 67.02 | 45,600 | -4.62(-6.45%) |
Mar 26, 2020 | 67.99 | 72.00 | 67.85 | 71.64 | 62,258 | +3.93(+5.80%) |
Mar 25, 2020 | 70.18 | 70.44 | 67.11 | 67.71 | 58,215 | -2.97(-4.20%) |
Mar 24, 2020 | 66.01 | 70.95 | 63.37 | 70.68 | 62,836 | +6.71(+10.49%) |
Mar 23, 2020 | 65.41 | 68.84 | 58.75 | 63.97 | 66,222 | -2.82(-4.22%) |
Mar 20, 2020 | 79.00 | 80.21 | 66.77 | 66.79 | 128,400 | -12.54(-15.81%) |
Mar 19, 2020 | 76.63 | 81.94 | 75.23 | 79.33 | 97,787 | +3.05(+4.00%) |
Mar 18, 2020 | 69.59 | 77.25 | 68.50 | 76.28 | 112,636 | +0.70(+0.93%) |
Mar 17, 2020 | 65.03 | 75.58 | 61.49 | 75.58 | 92,528 | +11.89(+18.67%) |
Mar 16, 2020 | 61.54 | 67.19 | 58.45 | 63.69 | 88,686 | -4.55(-6.67%) |
Mar 13, 2020 | 63.60 | 68.24 | 62.14 | 68.24 | 66,700 | +6.49(+10.51%) |
Mar 12, 2020 | 66.91 | 69.15 | 61.68 | 61.75 | 88,664 | -8.92(-12.62%) |
Mar 11, 2020 | 72.19 | 72.24 | 70.10 | 70.67 | 60,397 | -3.50(-4.72%) |
Mar 10, 2020 | 74.28 | 74.40 | 70.42 | 74.17 | 40,887 | +1.31(+1.80%) |
Mar 09, 2020 | 75.56 | 77.28 | 72.00 | 72.86 | 53,789 | -7.57(-9.41%) |
Mar 06, 2020 | 75.32 | 80.66 | 75.32 | 80.43 | 82,200 | +2.26(+2.89%) |
Mar 05, 2020 | 80.04 | 80.04 | 76.19 | 78.17 | 82,356 | -3.21(-3.94%) |
Mar 04, 2020 | 80.65 | 81.49 | 78.79 | 81.38 | 47,647 | +1.38(+1.72%) |
Mar 03, 2020 | 82.40 | 82.40 | 78.66 | 80.00 | 55,988 | -2.55(-3.09%) |
Mar 02, 2020 | 79.80 | 83.08 | 79.07 | 82.55 | 31,116 | +3.07(+3.86%) |
Feb 28, 2020 | 80.00 | 81.01 | 77.50 | 79.48 | 68,600 | -1.71(-2.11%) |
Feb 27, 2020 | 83.17 | 85.19 | 81.19 | 81.19 | 52,087 | -2.74(-3.26%) |
Feb 26, 2020 | 84.08 | 85.56 | 83.38 | 83.93 | 40,337 | -0.34(-0.40%) |
Feb 25, 2020 | 85.27 | 85.93 | 83.51 | 84.27 | 37,201 | -0.70(-0.82%) |
Feb 24, 2020 | 84.54 | 85.62 | 84.53 | 84.97 | 28,015 | -1.56(-1.80%) |
Feb 21, 2020 | 87.13 | 87.67 | 86.26 | 86.53 | 58,500 | -0.49(-0.56%) |
Feb 20, 2020 | 86.85 | 88.19 | 86.42 | 87.02 | 31,228 | +0.17(+0.20%) |
Feb 19, 2020 | 87.21 | 87.62 | 86.85 | 86.85 | 23,500 | +0.17(+0.20%) |
Feb 18, 2020 | 87.92 | 87.95 | 86.58 | 86.68 | 34,552 | -1.24(-1.41%) |
Feb 14, 2020 | 88.45 | 88.89 | 87.46 | 87.92 | 23,300 | -0.45(-0.51%) |
Feb 13, 2020 | 88.01 | 88.95 | 87.62 | 88.37 | 25,551 | +0.41(+0.47%) |
Feb 12, 2020 | 88.51 | 88.71 | 87.40 | 87.96 | 25,088 | +0.01(+0.01%) |
Feb 11, 2020 | 88.40 | 89.00 | 87.30 | 87.95 | 20,359 | -0.18(-0.20%) |
Feb 10, 2020 | 87.69 | 88.36 | 87.01 | 88.13 | 29,912 | +0.60(+0.69%) |
Feb 07, 2020 | 88.21 | 88.21 | 87.30 | 87.53 | 20,600 | -1.41(-1.59%) |
Feb 06, 2020 | 89.90 | 90.64 | 87.48 | 88.94 | 23,548 | -0.91(-1.01%) |
Feb 05, 2020 | 88.88 | 90.14 | 88.63 | 89.85 | 23,928 | +1.82(+2.07%) |
Feb 04, 2020 | 89.26 | 89.78 | 87.61 | 88.03 | 31,054 | -0.21(-0.24%) |