Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 70.59 | 70.59 | 68.11 | 69.53 | 480,954 | -1.54(-2.16%) |
Apr 29, 2020 | 73.55 | 74.20 | 70.97 | 71.06 | 560,087 | -1.02(-1.42%) |
Apr 28, 2020 | 71.15 | 73.83 | 70.80 | 72.08 | 295,209 | +1.72(+2.44%) |
Apr 27, 2020 | 67.39 | 70.98 | 67.39 | 70.37 | 264,811 | +3.86(+5.81%) |
Apr 24, 2020 | 65.31 | 67.15 | 64.45 | 66.50 | 329,295 | +2.32(+3.61%) |
Apr 23, 2020 | 65.46 | 66.59 | 63.78 | 64.18 | 392,898 | -1.13(-1.72%) |
Apr 22, 2020 | 63.79 | 65.93 | 63.13 | 65.31 | 319,107 | +2.39(+3.81%) |
Apr 21, 2020 | 64.82 | 65.37 | 62.76 | 62.92 | 635,554 | -3.57(-5.37%) |
Apr 20, 2020 | 68.76 | 68.76 | 66.39 | 66.48 | 346,352 | -2.61(-3.78%) |
Apr 17, 2020 | 68.33 | 71.13 | 68.33 | 69.10 | 491,479 | +1.56(+2.32%) |
Apr 16, 2020 | 67.86 | 67.86 | 66.53 | 67.53 | 168,027 | -0.09(-0.13%) |
Apr 15, 2020 | 69.14 | 69.97 | 66.27 | 67.62 | 287,123 | -3.44(-4.85%) |
Apr 14, 2020 | 69.75 | 71.17 | 69.06 | 71.06 | 346,207 | +2.24(+3.26%) |
Apr 13, 2020 | 71.83 | 71.83 | 67.76 | 68.82 | 225,755 | -2.92(-4.07%) |
Apr 09, 2020 | 70.52 | 72.49 | 70.12 | 71.74 | 353,198 | +2.73(+3.95%) |
Apr 08, 2020 | 68.56 | 70.35 | 68.11 | 69.01 | 301,338 | +0.33(+0.49%) |
Apr 07, 2020 | 68.62 | 71.72 | 68.20 | 68.68 | 358,946 | +2.10(+3.15%) |
Apr 06, 2020 | 65.18 | 67.39 | 64.07 | 66.58 | 411,510 | +4.08(+6.53%) |
Apr 03, 2020 | 62.54 | 63.15 | 61.20 | 62.50 | 309,061 | -0.34(-0.55%) |
Apr 02, 2020 | 62.48 | 64.96 | 61.45 | 62.84 | 385,443 | -0.29(-0.45%) |
Apr 01, 2020 | 63.42 | 65.01 | 61.12 | 63.13 | 448,627 | -3.42(-5.15%) |
Mar 31, 2020 | 66.79 | 67.90 | 65.61 | 66.55 | 454,615 | -1.10(-1.62%) |
Mar 30, 2020 | 64.86 | 68.40 | 63.01 | 67.65 | 361,886 | +3.03(+4.69%) |
Mar 27, 2020 | 63.68 | 66.97 | 63.66 | 64.61 | 560,148 | -2.63(-3.91%) |
Mar 26, 2020 | 62.00 | 67.32 | 61.02 | 67.25 | 626,117 | +5.73(+9.32%) |
Mar 25, 2020 | 60.81 | 65.42 | 58.40 | 61.51 | 509,360 | +1.41(+2.35%) |
Mar 24, 2020 | 56.11 | 60.71 | 56.11 | 60.10 | 694,424 | +6.47(+12.06%) |
Mar 23, 2020 | 57.98 | 57.98 | 52.07 | 53.64 | 361,892 | -3.93(-6.83%) |
Mar 20, 2020 | 61.22 | 63.38 | 56.78 | 57.57 | 398,488 | -2.96(-4.89%) |
Mar 19, 2020 | 55.85 | 62.25 | 53.44 | 60.52 | 391,865 | +4.36(+7.76%) |
Mar 18, 2020 | 54.29 | 56.48 | 49.43 | 56.16 | 643,266 | -1.40(-2.44%) |
Mar 17, 2020 | 57.97 | 59.66 | 53.49 | 57.57 | 1,027,353 | +0.41(+0.72%) |
Mar 16, 2020 | 57.23 | 62.28 | 55.37 | 57.16 | 843,602 | -9.83(-14.68%) |
Mar 13, 2020 | 63.64 | 67.12 | 60.35 | 66.99 | 684,800 | +5.68(+9.26%) |
Mar 12, 2020 | 61.85 | 64.80 | 60.49 | 61.31 | 697,888 | -4.58(-6.95%) |
Mar 11, 2020 | 70.13 | 70.13 | 64.69 | 65.89 | 728,483 | -5.91(-8.24%) |
Mar 10, 2020 | 71.58 | 71.92 | 68.63 | 71.81 | 533,495 | +2.25(+3.24%) |
Mar 09, 2020 | 71.02 | 72.04 | 67.62 | 69.56 | 634,111 | -5.37(-7.17%) |
Mar 06, 2020 | 73.40 | 75.89 | 73.14 | 74.93 | 388,868 | -0.69(-0.92%) |
Mar 05, 2020 | 76.38 | 80.20 | 74.73 | 75.62 | 377,120 | -2.57(-3.28%) |
Mar 04, 2020 | 75.20 | 78.31 | 73.83 | 78.19 | 718,904 | +3.91(+5.26%) |
Mar 03, 2020 | 77.93 | 79.00 | 74.19 | 74.28 | 748,206 | -3.65(-4.68%) |
Mar 02, 2020 | 77.82 | 78.38 | 75.97 | 77.93 | 884,661 | +0.64(+0.82%) |
Feb 28, 2020 | 77.20 | 79.72 | 75.71 | 77.29 | 952,553 | -2.27(-2.86%) |
Feb 27, 2020 | 78.87 | 82.31 | 77.44 | 79.56 | 725,921 | -0.67(-0.83%) |
Feb 26, 2020 | 80.97 | 82.67 | 80.21 | 80.23 | 679,680 | -0.28(-0.34%) |
Feb 25, 2020 | 83.95 | 84.20 | 80.00 | 80.51 | 904,853 | -3.19(-3.82%) |
Feb 24, 2020 | 83.75 | 85.46 | 82.99 | 83.70 | 682,799 | -2.71(-3.14%) |
Feb 21, 2020 | 86.77 | 86.97 | 85.75 | 86.41 | 473,962 | -0.66(-0.75%) |
Feb 20, 2020 | 85.85 | 87.13 | 85.73 | 87.07 | 306,890 | +1.34(+1.56%) |
Feb 19, 2020 | 86.84 | 86.85 | 85.72 | 85.73 | 377,272 | -0.68(-0.79%) |
Feb 18, 2020 | 87.01 | 87.01 | 86.15 | 86.41 | 242,550 | -0.51(-0.59%) |
Feb 14, 2020 | 86.89 | 87.28 | 86.35 | 86.92 | 210,369 | +0.33(+0.38%) |
Feb 13, 2020 | 87.02 | 87.36 | 86.05 | 86.59 | 269,220 | -0.60(-0.69%) |
Feb 12, 2020 | 86.29 | 88.02 | 86.25 | 87.19 | 651,725 | +1.21(+1.40%) |
Feb 11, 2020 | 85.63 | 86.18 | 84.51 | 85.98 | 513,778 | +0.58(+0.68%) |
Feb 10, 2020 | 86.07 | 86.43 | 85.00 | 85.40 | 783,498 | -0.59(-0.69%) |
Feb 07, 2020 | 84.61 | 86.39 | 83.37 | 85.99 | 1,942,236 | -3.57(-3.99%) |
Feb 06, 2020 | 90.86 | 91.08 | 89.44 | 89.57 | 621,705 | -0.70(-0.78%) |
Feb 05, 2020 | 90.76 | 91.33 | 90.06 | 90.27 | 451,789 | +0.48(+0.53%) |
Feb 04, 2020 | 90.67 | 90.96 | 89.53 | 89.79 | 396,577 | +0.43(+0.48%) |