Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 79.99 | 82.82 | 79.88 | 80.20 | 8,144 | +2.60(+3.35%) |
Apr 29, 2020 | 77.84 | 77.92 | 76.33 | 77.60 | 9,497 | -3.91(-4.80%) |
Apr 28, 2020 | 78.41 | 83.48 | 78.41 | 81.51 | 10,385 | -0.01(-0.01%) |
Apr 27, 2020 | 85.38 | 85.38 | 80.50 | 81.52 | 11,551 | -6.86(-7.76%) |
Apr 24, 2020 | 92.00 | 92.53 | 87.82 | 88.38 | 12,100 | -4.92(-5.27%) |
Apr 23, 2020 | 92.12 | 94.48 | 90.96 | 93.30 | 14,939 | -0.30(-0.32%) |
Apr 22, 2020 | 95.00 | 96.55 | 92.80 | 93.60 | 18,527 | -4.73(-4.81%) |
Apr 21, 2020 | 97.69 | 101.82 | 97.13 | 98.33 | 58,435 | +7.17(+7.87%) |
Apr 20, 2020 | 87.26 | 91.16 | 84.99 | 91.16 | 28,716 | +8.56(+10.36%) |
Apr 17, 2020 | 82.68 | 85.39 | 82.54 | 82.60 | 20,900 | -3.57(-4.14%) |
Apr 16, 2020 | 86.59 | 88.80 | 86.04 | 86.17 | 38,899 | +0.21(+0.24%) |
Apr 15, 2020 | 84.64 | 87.58 | 83.38 | 85.96 | 48,321 | +6.70(+8.45%) |
Apr 14, 2020 | 81.11 | 81.51 | 78.83 | 79.26 | 30,457 | -6.94(-8.05%) |
Apr 13, 2020 | 87.52 | 89.68 | 86.20 | 86.20 | 20,149 | -1.82(-2.07%) |
Apr 09, 2020 | 90.27 | 90.41 | 87.72 | 88.02 | 28,100 | -2.18(-2.42%) |
Apr 08, 2020 | 90.88 | 92.56 | 88.87 | 90.20 | 61,092 | -1.55(-1.69%) |
Apr 07, 2020 | 86.56 | 92.09 | 86.53 | 91.75 | 57,408 | +2.44(+2.73%) |
Apr 06, 2020 | 89.36 | 91.00 | 88.16 | 89.31 | 51,673 | -6.84(-7.11%) |
Apr 03, 2020 | 99.47 | 101.02 | 95.47 | 96.15 | 37,400 | -4.52(-4.49%) |
Apr 02, 2020 | 105.00 | 106.04 | 100.49 | 100.67 | 50,194 | -5.54(-5.22%) |
Apr 01, 2020 | 105.19 | 107.54 | 99.87 | 106.21 | 80,180 | +8.06(+8.21%) |
Mar 31, 2020 | 103.64 | 104.32 | 96.69 | 98.15 | 42,234 | -4.78(-4.64%) |
Mar 30, 2020 | 106.71 | 109.41 | 102.93 | 102.93 | 48,607 | -3.73(-3.50%) |
Mar 27, 2020 | 106.52 | 107.00 | 103.38 | 106.66 | 40,500 | +8.47(+8.63%) |
Mar 26, 2020 | 103.92 | 105.16 | 96.71 | 98.19 | 109,137 | -9.36(-8.70%) |
Mar 25, 2020 | 102.14 | 111.20 | 101.78 | 107.55 | 86,199 | +7.33(+7.31%) |
Mar 24, 2020 | 88.24 | 100.96 | 83.96 | 100.22 | 235,913 | -8.43(-7.76%) |
Mar 23, 2020 | 121.43 | 124.42 | 104.34 | 108.65 | 77,125 | -21.13(-16.28%) |
Mar 20, 2020 | 125.03 | 132.85 | 111.19 | 129.78 | 74,100 | -2.48(-1.88%) |
Mar 19, 2020 | 155.26 | 162.30 | 119.44 | 132.26 | 120,260 | -14.44(-9.84%) |
Mar 18, 2020 | 138.99 | 167.17 | 130.92 | 146.70 | 178,893 | +22.83(+18.43%) |
Mar 17, 2020 | 122.40 | 133.00 | 115.00 | 123.87 | 170,241 | -2.13(-1.69%) |
Mar 16, 2020 | 115.16 | 130.91 | 109.60 | 126.00 | 183,755 | +34.53(+37.75%) |
Mar 13, 2020 | 90.00 | 104.31 | 89.26 | 91.47 | 133,800 | -9.21(-9.15%) |
Mar 12, 2020 | 95.76 | 103.25 | 88.80 | 100.68 | 340,649 | +19.43(+23.91%) |
Mar 11, 2020 | 77.86 | 83.44 | 77.17 | 81.25 | 153,366 | +9.13(+12.66%) |
Mar 10, 2020 | 69.55 | 78.60 | 69.40 | 72.12 | 534,235 | -6.53(-8.30%) |
Mar 09, 2020 | 86.32 | 87.03 | 74.74 | 78.65 | 237,847 | +15.66(+24.86%) |
Mar 06, 2020 | 66.99 | 69.20 | 61.99 | 62.99 | 428,500 | +6.34(+11.19%) |
Mar 05, 2020 | 53.27 | 58.30 | 52.25 | 56.65 | 142,219 | +7.61(+15.52%) |
Mar 04, 2020 | 49.43 | 51.25 | 48.33 | 49.04 | 75,147 | -3.05(-5.86%) |
Mar 03, 2020 | 46.65 | 53.05 | 44.81 | 52.09 | 311,946 | +5.45(+11.69%) |
Mar 02, 2020 | 47.36 | 49.88 | 46.49 | 46.64 | 221,177 | -2.01(-4.13%) |
Feb 28, 2020 | 52.10 | 53.00 | 48.16 | 48.65 | 181,000 | +2.07(+4.44%) |
Feb 27, 2020 | 43.62 | 46.58 | 42.74 | 46.58 | 159,365 | +6.49(+16.19%) |
Feb 26, 2020 | 39.73 | 41.55 | 38.31 | 40.09 | 185,758 | -0.92(-2.24%) |
Feb 25, 2020 | 36.09 | 41.95 | 35.87 | 41.01 | 302,907 | +3.63(+9.71%) |
Feb 24, 2020 | 36.35 | 37.52 | 34.69 | 37.38 | 207,609 | +5.79(+18.33%) |
Feb 21, 2020 | 30.64 | 32.34 | 30.43 | 31.59 | 101,200 | +1.87(+6.29%) |
Feb 20, 2020 | 28.77 | 30.60 | 28.64 | 29.72 | 104,333 | +1.02(+3.55%) |
Feb 19, 2020 | 28.51 | 28.85 | 28.51 | 28.70 | 42,923 | -0.40(-1.37%) |
Feb 18, 2020 | 29.07 | 29.67 | 28.75 | 29.10 | 62,918 | +0.44(+1.54%) |
Feb 14, 2020 | 28.79 | 29.11 | 28.57 | 28.66 | 29,800 | -0.35(-1.21%) |
Feb 13, 2020 | 29.45 | 29.53 | 28.67 | 29.01 | 67,747 | +0.61(+2.15%) |
Feb 12, 2020 | 29.30 | 29.47 | 28.38 | 28.40 | 29,851 | -1.56(-5.21%) |
Feb 11, 2020 | 29.37 | 29.96 | 29.24 | 29.96 | 21,230 | +0.02(+0.07%) |
Feb 10, 2020 | 30.09 | 30.23 | 29.92 | 29.94 | 34,576 | -0.39(-1.29%) |
Feb 07, 2020 | 30.72 | 30.91 | 29.96 | 30.33 | 43,600 | +0.44(+1.47%) |
Feb 06, 2020 | 29.76 | 30.39 | 29.69 | 29.89 | 18,725 | -0.28(-0.93%) |
Feb 05, 2020 | 30.30 | 31.05 | 30.17 | 30.17 | 38,984 | -1.28(-4.07%) |
Feb 04, 2020 | 31.57 | 31.73 | 30.99 | 31.45 | 51,968 | -1.78(-5.36%) |