Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 79.66 | 81.22 | 75.63 | 76.65 | 251,535 | -4.57(-5.63%) |
Apr 29, 2020 | 79.03 | 82.90 | 78.33 | 81.22 | 425,921 | +6.05(+8.04%) |
Apr 28, 2020 | 69.18 | 76.29 | 68.98 | 75.18 | 354,159 | +7.23(+10.64%) |
Apr 27, 2020 | 69.24 | 70.90 | 67.47 | 67.95 | 248,394 | -0.01(-0.01%) |
Apr 24, 2020 | 69.35 | 69.45 | 66.58 | 67.96 | 147,635 | -0.45(-0.66%) |
Apr 23, 2020 | 70.32 | 73.24 | 67.91 | 68.41 | 266,951 | -1.02(-1.46%) |
Apr 22, 2020 | 71.79 | 73.52 | 68.55 | 69.43 | 339,172 | -1.60(-2.26%) |
Apr 21, 2020 | 68.37 | 71.06 | 67.48 | 71.03 | 190,091 | +0.71(+1.01%) |
Apr 20, 2020 | 71.06 | 71.99 | 68.42 | 70.31 | 173,933 | -2.93(-4.00%) |
Apr 17, 2020 | 75.59 | 76.11 | 71.95 | 73.25 | 200,259 | +2.38(+3.36%) |
Apr 16, 2020 | 74.29 | 75.68 | 68.39 | 70.86 | 252,619 | -5.05(-6.65%) |
Apr 15, 2020 | 78.23 | 81.05 | 73.47 | 75.91 | 238,798 | -1.33(-1.72%) |
Apr 14, 2020 | 76.38 | 80.59 | 76.19 | 77.24 | 216,280 | +3.13(+4.22%) |
Apr 13, 2020 | 82.14 | 82.88 | 71.99 | 74.11 | 270,755 | -7.28(-8.94%) |
Apr 09, 2020 | 80.83 | 86.91 | 80.29 | 81.39 | 385,879 | +4.01(+5.19%) |
Apr 08, 2020 | 79.93 | 81.95 | 76.83 | 77.38 | 284,019 | -2.35(-2.95%) |
Apr 07, 2020 | 78.68 | 86.11 | 78.14 | 79.73 | 382,897 | +6.61(+9.04%) |
Apr 06, 2020 | 72.18 | 75.48 | 68.57 | 73.12 | 385,194 | +5.38(+7.95%) |
Apr 03, 2020 | 71.03 | 71.03 | 62.46 | 67.74 | 338,885 | -0.15(-0.22%) |
Apr 02, 2020 | 69.02 | 72.69 | 66.45 | 67.88 | 255,169 | -1.75(-2.51%) |
Apr 01, 2020 | 75.86 | 76.98 | 68.06 | 69.63 | 228,829 | -10.27(-12.85%) |
Mar 31, 2020 | 83.54 | 85.16 | 78.28 | 79.90 | 193,617 | -3.12(-3.75%) |
Mar 30, 2020 | 84.75 | 90.31 | 78.43 | 83.01 | 188,743 | -5.78(-6.51%) |
Mar 27, 2020 | 90.44 | 92.32 | 81.46 | 88.79 | 290,561 | -6.15(-6.48%) |
Mar 26, 2020 | 93.77 | 101.14 | 91.06 | 94.95 | 260,153 | +4.56(+5.05%) |
Mar 25, 2020 | 103.12 | 103.12 | 83.02 | 90.39 | 485,481 | -0.14(-0.15%) |
Mar 24, 2020 | 76.62 | 94.73 | 75.79 | 90.52 | 366,519 | +20.48(+29.24%) |
Mar 23, 2020 | 68.10 | 74.99 | 66.62 | 70.04 | 310,348 | +2.82(+4.20%) |
Mar 20, 2020 | 72.25 | 74.57 | 65.98 | 67.22 | 343,799 | -3.59(-5.08%) |
Mar 19, 2020 | 71.43 | 79.59 | 58.66 | 70.81 | 349,134 | -1.66(-2.29%) |
Mar 18, 2020 | 91.65 | 97.28 | 65.90 | 72.47 | 567,764 | -28.65(-28.33%) |
Mar 17, 2020 | 87.87 | 102.53 | 82.04 | 101.12 | 399,842 | +15.15(+17.62%) |
Mar 16, 2020 | 96.80 | 97.55 | 83.74 | 85.97 | 462,050 | -24.70(-22.32%) |
Mar 13, 2020 | 106.27 | 110.79 | 99.69 | 110.67 | 381,579 | +10.51(+10.49%) |
Mar 12, 2020 | 109.39 | 109.39 | 96.43 | 100.16 | 764,866 | -17.01(-14.52%) |
Mar 11, 2020 | 120.02 | 120.38 | 115.25 | 117.18 | 377,403 | -6.87(-5.54%) |
Mar 10, 2020 | 119.69 | 124.27 | 113.42 | 124.05 | 510,787 | +8.40(+7.26%) |
Mar 09, 2020 | 113.15 | 117.42 | 112.32 | 115.64 | 385,476 | -3.28(-2.76%) |
Mar 06, 2020 | 117.16 | 124.74 | 114.78 | 118.93 | 289,639 | -1.70(-1.41%) |
Mar 05, 2020 | 128.71 | 129.19 | 119.87 | 120.63 | 334,323 | -12.48(-9.38%) |
Mar 04, 2020 | 130.47 | 133.11 | 127.66 | 133.11 | 420,642 | +4.25(+3.30%) |
Mar 03, 2020 | 135.92 | 138.64 | 127.16 | 128.86 | 372,061 | -5.37(-4.00%) |
Mar 02, 2020 | 135.69 | 136.02 | 124.07 | 134.23 | 536,985 | +1.85(+1.39%) |
Feb 28, 2020 | 123.29 | 133.03 | 123.29 | 132.39 | 572,522 | +5.16(+4.05%) |
Feb 27, 2020 | 134.58 | 139.24 | 127.23 | 127.23 | 407,104 | -13.38(-9.51%) |
Feb 26, 2020 | 144.95 | 147.37 | 140.30 | 140.61 | 158,358 | -3.24(-2.26%) |
Feb 25, 2020 | 150.58 | 152.30 | 143.53 | 143.85 | 263,626 | -6.46(-4.30%) |
Feb 24, 2020 | 153.03 | 155.13 | 146.93 | 150.31 | 188,388 | -7.91(-5.00%) |
Feb 21, 2020 | 158.52 | 158.99 | 153.74 | 158.22 | 314,870 | -0.75(-0.47%) |
Feb 20, 2020 | 160.06 | 160.89 | 158.48 | 158.97 | 196,864 | -1.21(-0.75%) |
Feb 19, 2020 | 159.43 | 161.17 | 156.56 | 160.17 | 210,609 | -0.64(-0.40%) |
Feb 18, 2020 | 160.12 | 161.50 | 157.82 | 160.81 | 212,822 | +0.08(+0.05%) |
Feb 14, 2020 | 161.83 | 163.18 | 160.17 | 160.74 | 76,375 | -1.60(-0.99%) |
Feb 13, 2020 | 160.57 | 163.21 | 159.74 | 162.34 | 89,907 | +0.70(+0.43%) |
Feb 12, 2020 | 159.84 | 162.17 | 158.67 | 161.64 | 119,499 | +2.29(+1.44%) |
Feb 11, 2020 | 155.97 | 159.55 | 155.97 | 159.35 | 105,940 | +4.00(+2.58%) |
Feb 10, 2020 | 158.12 | 158.14 | 154.45 | 155.34 | 198,672 | -2.60(-1.65%) |
Feb 07, 2020 | 162.29 | 162.29 | 157.73 | 157.95 | 236,744 | -5.05(-3.10%) |
Feb 06, 2020 | 167.84 | 169.53 | 162.89 | 163.00 | 119,185 | -3.85(-2.31%) |
Feb 05, 2020 | 167.83 | 169.28 | 165.46 | 166.85 | 175,496 | +0.71(+0.43%) |
Feb 04, 2020 | 163.58 | 166.75 | 163.44 | 166.14 | 145,434 | +5.12(+3.18%) |