Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 86.25 | 87.00 | 83.25 | 85.50 | 78,030 | +0.75(+0.88%) |
Apr 29, 2020 | 84.75 | 86.25 | 83.25 | 84.75 | 66,060 | +0.00(+0.00%) |
Apr 28, 2020 | 86.25 | 88.50 | 83.25 | 84.75 | 54,799 | -0.75(-0.88%) |
Apr 27, 2020 | 88.50 | 93.00 | 84.00 | 85.50 | 69,451 | -0.75(-0.87%) |
Apr 24, 2020 | 86.25 | 88.50 | 83.25 | 86.25 | 44,053 | +0.00(+0.00%) |
Apr 23, 2020 | 87.00 | 88.50 | 82.50 | 86.25 | 42,866 | +0.00(+0.00%) |
Apr 22, 2020 | 84.75 | 88.50 | 81.75 | 86.25 | 73,983 | +3.75(+4.55%) |
Apr 21, 2020 | 87.00 | 101.25 | 81.00 | 82.50 | 132,329 | +0.00(+0.00%) |
Apr 20, 2020 | 86.25 | 88.50 | 81.00 | 82.50 | 28,681 | -2.25(-2.65%) |
Apr 17, 2020 | 87.00 | 87.00 | 82.50 | 84.75 | 19,088 | -2.25(-2.59%) |
Apr 16, 2020 | 82.50 | 89.25 | 79.50 | 87.00 | 44,745 | +3.00(+3.57%) |
Apr 15, 2020 | 86.25 | 87.00 | 81.00 | 84.00 | 43,216 | +0.75(+0.90%) |
Apr 14, 2020 | 85.50 | 85.50 | 81.75 | 83.25 | 15,084 | -0.75(-0.89%) |
Apr 13, 2020 | 85.50 | 86.25 | 79.50 | 84.00 | 27,962 | +2.25(+2.75%) |
Apr 09, 2020 | 84.75 | 86.25 | 81.00 | 81.75 | 25,080 | -5.25(-6.03%) |
Apr 08, 2020 | 97.50 | 98.25 | 80.25 | 87.00 | 63,022 | -9.75(-10.08%) |
Apr 07, 2020 | 88.50 | 99.00 | 85.50 | 96.75 | 78,959 | +9.75(+11.21%) |
Apr 06, 2020 | 81.75 | 87.00 | 81.00 | 87.00 | 15,549 | +7.50(+9.43%) |
Apr 03, 2020 | 82.50 | 84.74 | 78.00 | 79.50 | 16,666 | -5.25(-6.19%) |
Apr 02, 2020 | 87.00 | 90.00 | 80.25 | 84.75 | 17,449 | -1.50(-1.74%) |
Apr 01, 2020 | 88.50 | 92.25 | 83.25 | 86.25 | 19,817 | -3.00(-3.36%) |
Mar 31, 2020 | 88.50 | 90.75 | 83.25 | 89.25 | 18,435 | +1.50(+1.71%) |
Mar 30, 2020 | 92.25 | 100.50 | 87.00 | 87.75 | 32,742 | -1.50(-1.68%) |
Mar 27, 2020 | 91.50 | 96.75 | 87.00 | 89.25 | 16,445 | -0.75(-0.83%) |
Mar 26, 2020 | 92.25 | 109.50 | 87.00 | 90.00 | 33,178 | +0.00(+0.00%) |
Mar 25, 2020 | 96.00 | 99.00 | 83.25 | 90.00 | 15,003 | -12.75(-12.41%) |
Mar 24, 2020 | 90.00 | 144.00 | 86.25 | 102.75 | 68,068 | +18.00(+21.24%) |
Mar 23, 2020 | 92.25 | 93.75 | 81.00 | 84.75 | 4,207 | -3.75(-4.24%) |
Mar 20, 2020 | 100.50 | 100.50 | 86.25 | 88.50 | 2,334 | -2.25(-2.48%) |
Mar 19, 2020 | 86.25 | 93.75 | 84.00 | 90.75 | 2,511 | +6.75(+8.04%) |
Mar 18, 2020 | 92.25 | 102.75 | 79.50 | 84.00 | 3,304 | -8.25(-8.94%) |
Mar 17, 2020 | 93.75 | 95.25 | 82.50 | 92.25 | 2,824 | +0.75(+0.82%) |
Mar 16, 2020 | 97.50 | 108.00 | 86.25 | 91.50 | 6,813 | -6.00(-6.15%) |
Mar 13, 2020 | 111.75 | 111.75 | 90.00 | 97.50 | 6,758 | -11.25(-10.34%) |
Mar 12, 2020 | 106.50 | 115.50 | 105.00 | 108.75 | 11,289 | -26.25(-19.44%) |
Mar 11, 2020 | 156.00 | 171.00 | 132.00 | 135.00 | 14,436 | -3.00(-2.17%) |
Mar 10, 2020 | 151.50 | 160.50 | 135.00 | 138.00 | 3,028 | +0.00(+0.00%) |
Mar 09, 2020 | 139.50 | 148.50 | 135.75 | 138.00 | 3,932 | -19.50(-12.38%) |
Mar 06, 2020 | 168.00 | 171.74 | 154.50 | 157.50 | 3,765 | -15.75(-9.09%) |
Mar 05, 2020 | 174.00 | 183.75 | 169.50 | 173.25 | 4,356 | -18.00(-9.41%) |
Mar 04, 2020 | 179.25 | 202.50 | 165.75 | 191.25 | 16,144 | +28.50(+17.51%) |
Mar 03, 2020 | 165.00 | 168.75 | 155.25 | 162.75 | 4,261 | -5.25(-3.12%) |
Mar 02, 2020 | 159.75 | 169.50 | 151.50 | 168.00 | 4,138 | +10.50(+6.67%) |
Feb 28, 2020 | 152.25 | 161.25 | 150.75 | 157.50 | 4,566 | -6.75(-4.11%) |
Feb 27, 2020 | 172.50 | 172.50 | 159.00 | 164.25 | 3,670 | -15.00(-8.37%) |
Feb 26, 2020 | 180.00 | 187.49 | 174.75 | 179.25 | 3,255 | -0.75(-0.42%) |
Feb 25, 2020 | 190.50 | 198.00 | 180.00 | 180.00 | 4,644 | -17.25(-8.75%) |
Feb 24, 2020 | 192.75 | 207.00 | 189.00 | 197.25 | 5,485 | -15.75(-7.39%) |
Feb 21, 2020 | 218.25 | 242.25 | 210.75 | 213.00 | 32,586 | +15.75(+7.98%) |
Feb 20, 2020 | 186.00 | 200.25 | 183.75 | 197.25 | 7,057 | +6.00(+3.14%) |
Feb 19, 2020 | 181.50 | 194.24 | 181.50 | 191.25 | 3,170 | +6.75(+3.66%) |
Feb 18, 2020 | 175.50 | 199.50 | 171.75 | 184.50 | 9,243 | +2.25(+1.23%) |
Feb 14, 2020 | 194.25 | 195.75 | 181.50 | 182.25 | 8,156 | -12.00(-6.18%) |
Feb 13, 2020 | 207.00 | 213.75 | 191.25 | 194.25 | 7,532 | -18.75(-8.80%) |
Feb 12, 2020 | 208.50 | 217.50 | 203.25 | 213.00 | 4,192 | +3.00(+1.43%) |
Feb 11, 2020 | 221.25 | 222.00 | 203.25 | 210.00 | 9,740 | -13.50(-6.04%) |
Feb 10, 2020 | 216.00 | 231.75 | 215.25 | 223.50 | 4,425 | +1.12(+0.51%) |
Feb 07, 2020 | 229.50 | 245.92 | 221.25 | 222.38 | 10,858 | -24.38(-9.88%) |
Feb 06, 2020 | 247.50 | 298.50 | 232.50 | 246.75 | 61,315 | +16.50(+7.17%) |
Feb 05, 2020 | 232.50 | 246.00 | 221.25 | 230.25 | 4,716 | -5.25(-2.23%) |
Feb 04, 2020 | 229.50 | 259.50 | 212.25 | 235.50 | 14,170 | +24.00(+11.35%) |