Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 77.16 | 77.75 | 74.17 | 75.10 | 4,418,300 | -3.54(-4.50%) |
Apr 29, 2020 | 76.40 | 81.08 | 76.40 | 78.64 | 6,223,166 | +3.50(+4.66%) |
Apr 28, 2020 | 76.38 | 77.17 | 73.78 | 75.14 | 3,027,664 | +0.56(+0.74%) |
Apr 27, 2020 | 72.56 | 75.37 | 72.16 | 74.58 | 2,579,069 | +3.79(+5.35%) |
Apr 24, 2020 | 71.87 | 72.01 | 69.48 | 70.79 | 1,969,973 | -0.57(-0.79%) |
Apr 23, 2020 | 71.01 | 73.19 | 70.13 | 71.36 | 2,264,474 | +1.14(+1.62%) |
Apr 22, 2020 | 71.92 | 73.00 | 69.03 | 70.22 | 2,731,031 | -0.56(-0.78%) |
Apr 21, 2020 | 69.76 | 71.89 | 69.53 | 70.77 | 3,164,718 | -0.92(-1.29%) |
Apr 20, 2020 | 72.90 | 74.93 | 70.87 | 71.69 | 4,854,393 | -3.31(-4.42%) |
Apr 17, 2020 | 74.06 | 75.23 | 72.14 | 75.01 | 4,993,288 | +5.43(+7.80%) |
Apr 16, 2020 | 69.24 | 70.13 | 67.22 | 69.58 | 4,805,840 | +0.28(+0.40%) |
Apr 15, 2020 | 65.50 | 70.70 | 65.08 | 69.30 | 5,850,174 | -0.14(-0.20%) |
Apr 14, 2020 | 67.70 | 70.72 | 67.70 | 69.44 | 4,612,589 | +3.34(+5.06%) |
Apr 13, 2020 | 67.97 | 68.34 | 63.80 | 66.10 | 4,053,566 | -1.80(-2.64%) |
Apr 09, 2020 | 69.65 | 72.62 | 67.56 | 67.89 | 7,599,017 | -1.63(-2.34%) |
Apr 08, 2020 | 66.76 | 69.62 | 65.79 | 69.52 | 8,579,019 | +4.23(+6.47%) |
Apr 07, 2020 | 69.61 | 72.88 | 64.78 | 65.30 | 7,966,745 | +2.01(+3.18%) |
Apr 06, 2020 | 60.38 | 63.81 | 59.62 | 63.28 | 9,201,315 | +7.80(+14.05%) |
Apr 03, 2020 | 57.53 | 58.99 | 53.26 | 55.49 | 7,292,028 | -1.90(-3.32%) |
Apr 02, 2020 | 61.82 | 65.45 | 56.54 | 57.39 | 7,994,309 | -5.14(-8.22%) |
Apr 01, 2020 | 64.47 | 65.86 | 61.85 | 62.53 | 5,789,899 | -5.16(-7.62%) |
Mar 31, 2020 | 68.19 | 71.25 | 67.34 | 67.69 | 5,208,668 | -0.44(-0.64%) |
Mar 30, 2020 | 66.25 | 69.26 | 64.06 | 68.12 | 5,105,594 | -0.47(-0.68%) |
Mar 27, 2020 | 68.44 | 71.12 | 65.66 | 68.59 | 5,831,283 | -4.02(-5.53%) |
Mar 26, 2020 | 74.99 | 78.12 | 69.67 | 72.61 | 7,472,043 | +0.94(+1.31%) |
Mar 25, 2020 | 74.70 | 76.11 | 66.80 | 71.66 | 7,757,086 | +2.84(+4.12%) |
Mar 24, 2020 | 67.88 | 75.06 | 66.96 | 68.83 | 10,036,610 | +6.01(+9.57%) |
Mar 23, 2020 | 60.75 | 67.23 | 59.56 | 62.82 | 11,091,142 | +1.72(+2.81%) |
Mar 20, 2020 | 60.79 | 70.90 | 56.04 | 61.10 | 11,470,308 | +3.54(+6.15%) |
Mar 19, 2020 | 54.55 | 62.31 | 50.63 | 57.56 | 13,192,505 | +1.34(+2.38%) |
Mar 18, 2020 | 57.54 | 57.99 | 43.94 | 56.22 | 18,746,876 | -8.08(-12.57%) |
Mar 17, 2020 | 70.00 | 70.42 | 61.35 | 64.30 | 11,061,510 | -4.67(-6.77%) |
Mar 16, 2020 | 68.86 | 75.27 | 63.31 | 68.98 | 8,717,658 | -9.02(-11.56%) |
Mar 13, 2020 | 80.19 | 81.32 | 76.02 | 77.99 | 8,134,459 | +1.89(+2.49%) |
Mar 12, 2020 | 70.83 | 78.92 | 70.82 | 76.10 | 11,594,931 | -4.33(-5.39%) |
Mar 11, 2020 | 87.50 | 87.50 | 78.53 | 80.43 | 9,913,654 | -9.16(-10.22%) |
Mar 10, 2020 | 89.26 | 90.79 | 84.99 | 89.59 | 5,516,836 | +4.11(+4.80%) |
Mar 09, 2020 | 82.72 | 86.83 | 82.72 | 85.48 | 7,395,040 | -4.24(-4.72%) |
Mar 06, 2020 | 88.00 | 93.45 | 87.60 | 89.72 | 6,503,131 | -1.04(-1.15%) |
Mar 05, 2020 | 93.34 | 94.37 | 90.55 | 90.76 | 9,118,811 | -6.83(-7.00%) |
Mar 04, 2020 | 93.93 | 97.71 | 91.25 | 97.59 | 7,122,965 | +5.02(+5.42%) |
Mar 03, 2020 | 95.80 | 96.01 | 91.49 | 92.57 | 6,485,843 | -3.10(-3.24%) |
Mar 02, 2020 | 96.25 | 96.91 | 91.83 | 95.68 | 4,829,838 | -0.73(-0.76%) |
Feb 28, 2020 | 92.20 | 97.54 | 91.95 | 96.41 | 6,179,205 | +1.36(+1.43%) |
Feb 27, 2020 | 94.78 | 99.87 | 92.46 | 95.05 | 7,755,622 | -1.90(-1.96%) |
Feb 26, 2020 | 98.68 | 99.85 | 95.37 | 96.96 | 6,169,953 | -0.97(-0.99%) |
Feb 25, 2020 | 103.81 | 103.88 | 97.36 | 97.93 | 5,543,243 | -5.09(-4.94%) |
Feb 24, 2020 | 103.61 | 104.34 | 102.49 | 103.02 | 4,609,603 | -5.50(-5.07%) |
Feb 21, 2020 | 110.07 | 110.13 | 108.27 | 108.52 | 1,732,682 | -2.41(-2.17%) |
Feb 20, 2020 | 111.24 | 112.73 | 110.69 | 110.92 | 1,176,675 | -0.66(-0.59%) |
Feb 19, 2020 | 110.97 | 112.36 | 110.97 | 111.58 | 1,558,325 | +0.73(+0.66%) |
Feb 18, 2020 | 111.89 | 112.21 | 110.77 | 110.85 | 1,822,601 | -1.29(-1.15%) |
Feb 14, 2020 | 112.00 | 112.54 | 111.05 | 112.14 | 958,125 | +0.27(+0.24%) |
Feb 13, 2020 | 111.58 | 112.45 | 110.10 | 111.87 | 1,409,619 | -0.73(-0.65%) |
Feb 12, 2020 | 112.40 | 114.37 | 112.11 | 112.61 | 1,909,455 | +0.75(+0.67%) |
Feb 11, 2020 | 109.38 | 113.95 | 107.97 | 111.85 | 2,411,803 | +1.55(+1.41%) |
Feb 10, 2020 | 109.36 | 110.30 | 109.09 | 110.30 | 2,045,487 | +0.53(+0.48%) |
Feb 07, 2020 | 110.35 | 110.56 | 109.36 | 109.77 | 1,384,429 | -1.84(-1.65%) |
Feb 06, 2020 | 112.61 | 112.78 | 110.72 | 111.61 | 1,491,968 | -0.56(-0.49%) |
Feb 05, 2020 | 111.36 | 112.49 | 111.07 | 112.17 | 2,164,840 | +2.30(+2.09%) |
Feb 04, 2020 | 108.86 | 110.91 | 108.34 | 109.87 | 1,705,917 | +3.06(+2.86%) |