Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 70.19 | 70.93 | 69.33 | 70.03 | 261,826 | -1.99(-2.77%) |
Apr 29, 2020 | 71.22 | 72.74 | 70.74 | 72.02 | 202,875 | +2.49(+3.59%) |
Apr 28, 2020 | 69.11 | 70.39 | 68.33 | 69.53 | 173,698 | +1.79(+2.65%) |
Apr 27, 2020 | 65.27 | 68.25 | 64.94 | 67.73 | 170,524 | +2.63(+4.04%) |
Apr 24, 2020 | 64.82 | 65.51 | 63.83 | 65.10 | 107,383 | +0.59(+0.92%) |
Apr 23, 2020 | 64.13 | 65.66 | 63.48 | 64.51 | 135,731 | +1.23(+1.95%) |
Apr 22, 2020 | 63.94 | 64.93 | 62.43 | 63.27 | 179,833 | +0.89(+1.42%) |
Apr 21, 2020 | 61.14 | 62.78 | 60.61 | 62.39 | 316,532 | -0.55(-0.88%) |
Apr 20, 2020 | 63.66 | 64.84 | 62.70 | 62.94 | 244,829 | -1.87(-2.89%) |
Apr 17, 2020 | 64.64 | 65.78 | 63.96 | 64.81 | 246,808 | +2.62(+4.22%) |
Apr 16, 2020 | 62.44 | 64.10 | 61.09 | 62.19 | 298,493 | -1.42(-2.23%) |
Apr 15, 2020 | 66.10 | 66.10 | 63.50 | 63.61 | 351,251 | -4.88(-7.13%) |
Apr 14, 2020 | 70.03 | 70.03 | 67.48 | 68.49 | 143,160 | +0.39(+0.58%) |
Apr 13, 2020 | 69.89 | 69.89 | 66.76 | 68.10 | 150,939 | -2.03(-2.90%) |
Apr 09, 2020 | 70.68 | 72.63 | 69.06 | 70.13 | 142,467 | +0.56(+0.81%) |
Apr 08, 2020 | 66.13 | 69.82 | 64.86 | 69.57 | 196,600 | +4.03(+6.15%) |
Apr 07, 2020 | 67.41 | 68.30 | 64.94 | 65.53 | 218,335 | +0.97(+1.50%) |
Apr 06, 2020 | 59.15 | 65.36 | 58.87 | 64.57 | 200,264 | +7.51(+13.17%) |
Apr 03, 2020 | 60.13 | 60.63 | 55.35 | 57.05 | 284,732 | -3.92(-6.42%) |
Apr 02, 2020 | 58.63 | 61.22 | 58.29 | 60.97 | 251,397 | +1.59(+2.67%) |
Apr 01, 2020 | 59.21 | 60.02 | 57.57 | 59.38 | 257,283 | -2.70(-4.35%) |
Mar 31, 2020 | 59.76 | 62.43 | 59.48 | 62.08 | 311,476 | +1.70(+2.81%) |
Mar 30, 2020 | 58.20 | 61.06 | 56.72 | 60.38 | 259,449 | +1.97(+3.38%) |
Mar 27, 2020 | 59.64 | 59.84 | 57.36 | 58.41 | 212,636 | -3.61(-5.82%) |
Mar 26, 2020 | 59.85 | 63.11 | 59.53 | 62.02 | 213,514 | +2.64(+4.45%) |
Mar 25, 2020 | 56.52 | 61.89 | 54.42 | 59.38 | 330,692 | +3.29(+5.86%) |
Mar 24, 2020 | 54.10 | 56.45 | 53.63 | 56.09 | 405,744 | +3.95(+7.59%) |
Mar 23, 2020 | 56.03 | 56.03 | 51.02 | 52.14 | 361,166 | -4.45(-7.86%) |
Mar 20, 2020 | 58.58 | 62.09 | 56.41 | 56.58 | 490,981 | -1.44(-2.49%) |
Mar 19, 2020 | 55.84 | 58.68 | 54.19 | 58.02 | 369,884 | +1.67(+2.96%) |
Mar 18, 2020 | 63.31 | 65.48 | 54.79 | 56.36 | 362,027 | -11.11(-16.47%) |
Mar 17, 2020 | 60.98 | 68.21 | 59.09 | 67.46 | 438,030 | +7.51(+12.52%) |
Mar 16, 2020 | 57.91 | 62.76 | 57.91 | 59.96 | 358,356 | -6.34(-9.56%) |
Mar 13, 2020 | 65.59 | 66.30 | 61.98 | 66.30 | 450,525 | +4.13(+6.65%) |
Mar 12, 2020 | 65.73 | 66.38 | 62.17 | 62.17 | 426,456 | -8.96(-12.60%) |
Mar 11, 2020 | 70.62 | 71.49 | 69.54 | 71.12 | 524,331 | -1.23(-1.70%) |
Mar 10, 2020 | 68.95 | 72.41 | 66.60 | 72.35 | 424,882 | +5.78(+8.68%) |
Mar 09, 2020 | 69.61 | 70.50 | 66.08 | 66.57 | 416,305 | -8.07(-10.81%) |
Mar 06, 2020 | 74.19 | 74.99 | 73.36 | 74.64 | 313,563 | -2.14(-2.79%) |
Mar 05, 2020 | 77.67 | 77.98 | 76.17 | 76.78 | 439,133 | -2.85(-3.57%) |
Mar 04, 2020 | 78.74 | 79.63 | 77.32 | 79.62 | 359,262 | +1.43(+1.83%) |
Mar 03, 2020 | 79.31 | 80.71 | 77.41 | 78.19 | 595,889 | -1.20(-1.51%) |
Mar 02, 2020 | 76.96 | 79.75 | 75.24 | 79.39 | 401,233 | +3.20(+4.20%) |
Feb 28, 2020 | 75.82 | 77.40 | 74.87 | 76.19 | 465,912 | -2.13(-2.72%) |
Feb 27, 2020 | 78.89 | 80.62 | 76.83 | 78.32 | 404,478 | -2.52(-3.12%) |
Feb 26, 2020 | 82.19 | 82.40 | 80.28 | 80.84 | 300,651 | -0.77(-0.94%) |
Feb 25, 2020 | 85.55 | 85.82 | 81.23 | 81.60 | 350,526 | -3.63(-4.26%) |
Feb 24, 2020 | 86.03 | 86.03 | 83.85 | 85.24 | 274,739 | -2.76(-3.13%) |
Feb 21, 2020 | 87.37 | 88.07 | 86.61 | 87.99 | 409,253 | +0.14(+0.16%) |
Feb 20, 2020 | 86.43 | 88.01 | 86.29 | 87.86 | 271,297 | +1.37(+1.59%) |
Feb 19, 2020 | 87.33 | 87.51 | 86.17 | 86.48 | 358,611 | -0.31(-0.36%) |
Feb 18, 2020 | 86.85 | 87.38 | 86.42 | 86.80 | 209,708 | -0.58(-0.66%) |
Feb 14, 2020 | 87.82 | 87.82 | 86.24 | 87.37 | 243,758 | -0.43(-0.49%) |
Feb 13, 2020 | 87.30 | 88.13 | 87.27 | 87.81 | 345,482 | -0.29(-0.33%) |
Feb 12, 2020 | 86.42 | 88.50 | 86.35 | 88.10 | 337,386 | +2.30(+2.68%) |
Feb 11, 2020 | 84.59 | 86.34 | 84.53 | 85.80 | 246,251 | +1.76(+2.09%) |
Feb 10, 2020 | 83.76 | 84.30 | 83.57 | 84.05 | 194,744 | -0.13(-0.15%) |
Feb 07, 2020 | 83.71 | 84.28 | 82.97 | 84.18 | 227,657 | -0.07(-0.08%) |
Feb 06, 2020 | 84.67 | 85.34 | 83.54 | 84.24 | 359,625 | -0.26(-0.30%) |
Feb 05, 2020 | 84.76 | 85.58 | 83.47 | 84.50 | 280,810 | +1.26(+1.51%) |
Feb 04, 2020 | 81.69 | 85.69 | 81.67 | 83.24 | 526,952 | +6.26(+8.13%) |