Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 78.33 | 80.02 | 75.71 | 76.89 | 14,620,566 | -2.19(-2.77%) |
Apr 29, 2020 | 77.30 | 79.52 | 77.14 | 79.08 | 14,764,301 | +3.94(+5.24%) |
Apr 28, 2020 | 74.85 | 76.02 | 74.24 | 75.15 | 12,735,835 | +0.17(+0.22%) |
Apr 27, 2020 | 72.51 | 75.74 | 71.77 | 74.98 | 14,396,836 | +2.26(+3.10%) |
Apr 24, 2020 | 73.95 | 74.21 | 71.69 | 72.72 | 10,979,247 | +0.18(+0.24%) |
Apr 23, 2020 | 72.13 | 74.20 | 71.37 | 72.55 | 17,018,476 | +1.97(+2.79%) |
Apr 22, 2020 | 71.00 | 71.25 | 69.35 | 70.58 | 12,348,486 | +2.34(+3.43%) |
Apr 21, 2020 | 67.10 | 70.03 | 66.24 | 68.23 | 23,474,534 | -1.61(-2.31%) |
Apr 20, 2020 | 69.09 | 72.72 | 68.61 | 69.85 | 18,834,392 | -3.01(-4.13%) |
Apr 17, 2020 | 67.98 | 73.13 | 67.97 | 72.86 | 19,298,780 | +6.00(+8.98%) |
Apr 16, 2020 | 67.96 | 68.69 | 65.87 | 66.86 | 14,694,783 | -2.09(-3.03%) |
Apr 15, 2020 | 68.12 | 69.69 | 66.30 | 68.95 | 16,728,732 | -1.77(-2.51%) |
Apr 14, 2020 | 71.43 | 72.78 | 70.48 | 70.72 | 17,701,394 | -0.25(-0.35%) |
Apr 13, 2020 | 72.87 | 73.02 | 69.71 | 70.97 | 16,572,351 | +0.50(+0.71%) |
Apr 09, 2020 | 74.17 | 75.15 | 68.13 | 70.47 | 20,397,722 | -1.40(-1.94%) |
Apr 08, 2020 | 68.78 | 72.13 | 68.13 | 71.86 | 14,687,792 | +4.23(+6.25%) |
Apr 07, 2020 | 70.42 | 71.62 | 67.57 | 67.63 | 19,609,586 | +0.44(+0.66%) |
Apr 06, 2020 | 64.36 | 67.66 | 63.11 | 67.19 | 20,737,122 | +4.41(+7.03%) |
Apr 03, 2020 | 65.19 | 66.02 | 61.04 | 62.78 | 17,833,604 | -0.84(-1.33%) |
Apr 02, 2020 | 59.97 | 65.78 | 58.15 | 63.62 | 27,768,624 | +6.32(+11.03%) |
Apr 01, 2020 | 58.10 | 60.42 | 56.51 | 57.30 | 17,179,914 | -3.26(-5.38%) |
Mar 31, 2020 | 61.24 | 62.72 | 59.18 | 60.56 | 22,139,800 | +0.43(+0.71%) |
Mar 30, 2020 | 56.84 | 60.96 | 56.02 | 60.14 | 22,117,312 | +2.65(+4.61%) |
Mar 27, 2020 | 60.28 | 61.47 | 57.25 | 57.49 | 24,421,272 | -6.35(-9.95%) |
Mar 26, 2020 | 58.76 | 64.44 | 56.74 | 63.84 | 28,881,892 | +5.94(+10.26%) |
Mar 25, 2020 | 57.08 | 61.13 | 55.70 | 57.90 | 26,985,726 | +2.27(+4.09%) |
Mar 24, 2020 | 51.39 | 56.54 | 50.42 | 55.62 | 34,929,244 | +10.31(+22.74%) |
Mar 23, 2020 | 48.69 | 49.65 | 44.27 | 45.32 | 28,424,540 | -4.32(-8.71%) |
Mar 20, 2020 | 49.76 | 50.69 | 47.11 | 49.64 | 32,256,840 | +1.67(+3.48%) |
Mar 19, 2020 | 46.19 | 48.89 | 43.13 | 47.97 | 35,737,548 | +1.96(+4.25%) |
Mar 18, 2020 | 55.34 | 55.36 | 45.61 | 46.01 | 29,829,832 | -13.07(-22.12%) |
Mar 17, 2020 | 58.84 | 61.00 | 54.74 | 59.08 | 27,137,076 | +0.83(+1.42%) |
Mar 16, 2020 | 60.65 | 65.60 | 58.25 | 58.26 | 20,976,908 | -11.47(-16.45%) |
Mar 13, 2020 | 66.85 | 69.79 | 61.94 | 69.72 | 28,113,646 | +5.98(+9.39%) |
Mar 12, 2020 | 64.55 | 65.30 | 60.90 | 63.74 | 30,826,324 | -5.66(-8.15%) |
Mar 11, 2020 | 68.73 | 70.91 | 68.33 | 69.40 | 22,031,098 | -1.63(-2.29%) |
Mar 10, 2020 | 72.08 | 72.13 | 67.73 | 71.03 | 27,028,116 | +3.60(+5.34%) |
Mar 09, 2020 | 68.73 | 73.56 | 66.86 | 67.42 | 36,603,548 | -12.24(-15.37%) |
Mar 06, 2020 | 78.28 | 80.29 | 78.08 | 79.67 | 20,174,942 | -1.56(-1.92%) |
Mar 05, 2020 | 79.99 | 81.40 | 79.35 | 81.23 | 15,330,322 | -1.12(-1.36%) |
Mar 04, 2020 | 80.55 | 82.76 | 79.96 | 82.35 | 17,648,120 | +3.46(+4.39%) |
Mar 03, 2020 | 80.90 | 82.31 | 78.04 | 78.89 | 19,760,496 | -1.84(-2.28%) |
Mar 02, 2020 | 78.58 | 80.81 | 77.07 | 80.73 | 18,002,640 | +2.72(+3.48%) |
Feb 28, 2020 | 75.75 | 78.10 | 75.31 | 78.01 | 24,934,670 | -0.66(-0.84%) |
Feb 27, 2020 | 79.96 | 82.08 | 78.63 | 78.67 | 18,883,458 | -3.27(-3.99%) |
Feb 26, 2020 | 84.30 | 84.93 | 81.91 | 81.94 | 14,345,706 | -2.47(-2.93%) |
Feb 25, 2020 | 87.65 | 87.69 | 83.58 | 84.42 | 15,397,138 | -3.10(-3.54%) |
Feb 24, 2020 | 88.35 | 89.40 | 87.27 | 87.52 | 11,412,119 | -3.59(-3.94%) |
Feb 21, 2020 | 91.09 | 91.26 | 89.97 | 91.11 | 7,709,701 | -0.67(-0.73%) |
Feb 20, 2020 | 92.59 | 92.83 | 91.69 | 91.78 | 5,341,607 | -0.78(-0.84%) |
Feb 19, 2020 | 92.37 | 92.86 | 91.85 | 92.56 | 7,041,064 | +0.42(+0.45%) |
Feb 18, 2020 | 91.10 | 92.16 | 90.96 | 92.14 | 5,953,331 | +0.13(+0.15%) |
Feb 14, 2020 | 92.64 | 92.75 | 91.59 | 92.01 | 6,160,175 | -0.24(-0.26%) |
Feb 13, 2020 | 92.01 | 92.80 | 91.89 | 92.25 | 7,250,363 | -0.31(-0.34%) |
Feb 12, 2020 | 92.95 | 93.02 | 92.21 | 92.56 | 6,921,016 | +0.69(+0.75%) |
Feb 11, 2020 | 91.52 | 92.01 | 90.93 | 91.88 | 7,350,635 | +1.17(+1.29%) |
Feb 10, 2020 | 89.67 | 90.71 | 89.49 | 90.70 | 7,272,234 | +0.70(+0.78%) |
Feb 07, 2020 | 89.99 | 90.41 | 89.61 | 90.00 | 5,846,410 | -0.45(-0.50%) |
Feb 06, 2020 | 91.40 | 91.43 | 90.14 | 90.45 | 7,589,040 | -0.65(-0.72%) |
Feb 05, 2020 | 89.45 | 91.41 | 89.31 | 91.11 | 8,366,793 | +2.83(+3.21%) |
Feb 04, 2020 | 88.96 | 89.50 | 88.07 | 88.27 | 11,992,277 | +0.47(+0.54%) |