Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 79.90 | 81.84 | 77.86 | 79.72 | 676,465 | -1.48(-1.82%) |
Apr 29, 2020 | 79.00 | 83.09 | 76.38 | 81.20 | 904,054 | +7.06(+9.52%) |
Apr 28, 2020 | 76.02 | 76.30 | 71.60 | 74.14 | 445,070 | -0.40(-0.54%) |
Apr 27, 2020 | 71.59 | 75.28 | 71.30 | 74.54 | 666,227 | +3.64(+5.13%) |
Apr 24, 2020 | 68.70 | 71.26 | 68.09 | 70.90 | 314,600 | +2.39(+3.49%) |
Apr 23, 2020 | 67.79 | 70.52 | 67.79 | 68.51 | 360,700 | +0.07(+0.10%) |
Apr 22, 2020 | 67.43 | 69.53 | 66.87 | 68.44 | 270,919 | +2.91(+4.44%) |
Apr 21, 2020 | 67.53 | 68.54 | 64.99 | 65.53 | 299,574 | -3.90(-5.62%) |
Apr 20, 2020 | 67.58 | 72.14 | 67.58 | 69.43 | 517,904 | +0.69(+1.00%) |
Apr 17, 2020 | 68.21 | 68.79 | 66.97 | 68.74 | 380,900 | +2.27(+3.42%) |
Apr 16, 2020 | 66.53 | 67.60 | 65.01 | 66.47 | 283,305 | +0.33(+0.50%) |
Apr 15, 2020 | 66.01 | 67.78 | 65.52 | 66.14 | 511,964 | -1.89(-2.78%) |
Apr 14, 2020 | 65.04 | 68.68 | 65.04 | 68.03 | 435,249 | +5.08(+8.07%) |
Apr 13, 2020 | 65.68 | 65.68 | 62.64 | 62.95 | 922,852 | -3.39(-5.11%) |
Apr 09, 2020 | 65.00 | 68.20 | 63.95 | 66.34 | 381,900 | +2.28(+3.56%) |
Apr 08, 2020 | 60.78 | 64.99 | 59.61 | 64.06 | 409,086 | +4.29(+7.18%) |
Apr 07, 2020 | 63.92 | 64.10 | 59.06 | 59.77 | 526,458 | -1.82(-2.96%) |
Apr 06, 2020 | 58.98 | 61.84 | 58.05 | 61.59 | 476,703 | +5.38(+9.57%) |
Apr 03, 2020 | 55.50 | 57.95 | 54.29 | 56.21 | 468,900 | +0.26(+0.46%) |
Apr 02, 2020 | 53.65 | 56.86 | 51.69 | 55.95 | 392,461 | +1.33(+2.44%) |
Apr 01, 2020 | 56.61 | 57.68 | 53.14 | 54.62 | 649,455 | -4.44(-7.52%) |
Mar 31, 2020 | 61.05 | 61.92 | 58.29 | 59.06 | 713,083 | -2.38(-3.87%) |
Mar 30, 2020 | 59.24 | 62.51 | 58.68 | 61.44 | 580,338 | +2.53(+4.29%) |
Mar 27, 2020 | 61.10 | 62.08 | 58.22 | 58.91 | 363,800 | -3.77(-6.01%) |
Mar 26, 2020 | 57.85 | 66.38 | 57.85 | 62.68 | 757,058 | +4.89(+8.46%) |
Mar 25, 2020 | 56.69 | 60.01 | 55.07 | 57.79 | 702,519 | +1.19(+2.10%) |
Mar 24, 2020 | 53.85 | 59.91 | 53.85 | 56.60 | 594,746 | +4.75(+9.16%) |
Mar 23, 2020 | 55.31 | 58.60 | 49.63 | 51.85 | 555,040 | -3.46(-6.26%) |
Mar 20, 2020 | 57.12 | 61.13 | 54.53 | 55.31 | 1,126,000 | -1.15(-2.04%) |
Mar 19, 2020 | 52.22 | 57.94 | 49.46 | 56.46 | 750,860 | +4.03(+7.69%) |
Mar 18, 2020 | 56.64 | 57.74 | 49.38 | 52.43 | 945,414 | -8.78(-14.34%) |
Mar 17, 2020 | 51.29 | 61.24 | 47.17 | 61.21 | 1,278,365 | +10.58(+20.90%) |
Mar 16, 2020 | 58.55 | 61.17 | 50.03 | 50.63 | 875,333 | -14.42(-22.17%) |
Mar 13, 2020 | 66.01 | 66.98 | 58.65 | 65.05 | 972,100 | +1.04(+1.62%) |
Mar 12, 2020 | 63.41 | 64.96 | 59.68 | 64.01 | 782,297 | -3.29(-4.89%) |
Mar 11, 2020 | 67.65 | 68.64 | 64.94 | 67.30 | 831,680 | -1.94(-2.80%) |
Mar 10, 2020 | 69.70 | 70.06 | 65.18 | 69.24 | 1,042,204 | +1.54(+2.27%) |
Mar 09, 2020 | 64.07 | 68.28 | 62.03 | 67.70 | 1,381,167 | -2.05(-2.94%) |
Mar 06, 2020 | 70.62 | 71.97 | 67.88 | 69.75 | 455,200 | -2.87(-3.95%) |
Mar 05, 2020 | 74.41 | 75.72 | 71.47 | 72.62 | 418,663 | -3.58(-4.70%) |
Mar 04, 2020 | 77.25 | 77.43 | 71.88 | 76.20 | 855,429 | +0.23(+0.30%) |
Mar 03, 2020 | 78.17 | 79.06 | 74.68 | 75.97 | 420,202 | -1.97(-2.53%) |
Mar 02, 2020 | 76.25 | 77.96 | 73.66 | 77.94 | 618,506 | +2.57(+3.41%) |
Feb 28, 2020 | 72.86 | 76.17 | 72.65 | 75.37 | 704,200 | -0.49(-0.65%) |
Feb 27, 2020 | 75.97 | 77.81 | 74.28 | 75.86 | 681,209 | -2.10(-2.69%) |
Feb 26, 2020 | 79.79 | 81.90 | 77.76 | 77.96 | 620,793 | -1.83(-2.29%) |
Feb 25, 2020 | 83.69 | 84.04 | 78.64 | 79.79 | 729,966 | -3.45(-4.14%) |
Feb 24, 2020 | 81.50 | 83.76 | 80.71 | 83.24 | 484,566 | -1.53(-1.80%) |
Feb 21, 2020 | 88.73 | 88.73 | 83.48 | 84.77 | 700,300 | -4.35(-4.88%) |
Feb 20, 2020 | 86.05 | 93.90 | 86.05 | 89.12 | 1,539,085 | +1.33(+1.51%) |
Feb 19, 2020 | 87.40 | 88.75 | 86.74 | 87.79 | 346,125 | +0.50(+0.57%) |
Feb 18, 2020 | 87.80 | 87.98 | 86.38 | 87.29 | 285,972 | -0.69(-0.78%) |
Feb 14, 2020 | 88.14 | 88.86 | 87.32 | 87.98 | 169,500 | +0.04(+0.05%) |
Feb 13, 2020 | 86.60 | 87.98 | 86.60 | 87.94 | 169,940 | +0.73(+0.84%) |
Feb 12, 2020 | 86.62 | 88.09 | 84.58 | 87.21 | 290,456 | +0.99(+1.15%) |
Feb 11, 2020 | 88.75 | 88.98 | 85.90 | 86.22 | 236,008 | -1.81(-2.06%) |
Feb 10, 2020 | 85.73 | 88.07 | 85.73 | 88.03 | 184,013 | +1.95(+2.27%) |
Feb 07, 2020 | 85.77 | 87.49 | 85.14 | 86.08 | 456,400 | +0.17(+0.20%) |
Feb 06, 2020 | 85.61 | 86.22 | 84.46 | 85.91 | 194,015 | +0.51(+0.60%) |
Feb 05, 2020 | 90.00 | 90.00 | 84.25 | 85.40 | 590,437 | -3.67(-4.12%) |
Feb 04, 2020 | 87.94 | 89.87 | 87.01 | 89.07 | 383,569 | +2.22(+2.56%) |