Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 71.04 | 71.04 | 69.48 | 69.79 | 1,011,289 | -1.97(-2.75%) |
Apr 29, 2020 | 71.74 | 72.58 | 71.18 | 71.76 | 1,040,931 | +1.45(+2.06%) |
Apr 28, 2020 | 70.31 | 71.07 | 69.77 | 70.31 | 1,193,931 | +1.18(+1.70%) |
Apr 27, 2020 | 67.66 | 69.41 | 67.60 | 69.14 | 1,341,242 | +1.77(+2.63%) |
Apr 24, 2020 | 66.88 | 67.71 | 66.35 | 67.36 | 1,106,666 | +0.77(+1.16%) |
Apr 23, 2020 | 66.83 | 67.79 | 66.51 | 66.59 | 1,241,887 | -0.19(-0.29%) |
Apr 22, 2020 | 66.96 | 67.27 | 66.28 | 66.78 | 1,090,726 | +0.94(+1.43%) |
Apr 21, 2020 | 65.71 | 66.72 | 65.40 | 65.84 | 1,113,616 | -1.59(-2.36%) |
Apr 20, 2020 | 68.09 | 68.87 | 67.25 | 67.43 | 1,518,844 | -1.97(-2.84%) |
Apr 17, 2020 | 68.30 | 69.69 | 68.12 | 69.40 | 1,399,134 | +2.75(+4.13%) |
Apr 16, 2020 | 67.31 | 67.48 | 65.93 | 66.65 | 1,365,253 | -0.49(-0.73%) |
Apr 15, 2020 | 67.82 | 68.05 | 66.61 | 67.15 | 2,320,734 | -2.78(-3.97%) |
Apr 14, 2020 | 69.85 | 70.39 | 69.02 | 69.92 | 1,230,935 | +1.42(+2.07%) |
Apr 13, 2020 | 69.76 | 69.99 | 67.72 | 68.50 | 2,097,099 | -1.73(-2.46%) |
Apr 09, 2020 | 69.10 | 71.31 | 68.81 | 70.24 | 2,036,765 | +2.37(+3.49%) |
Apr 08, 2020 | 65.55 | 68.35 | 65.16 | 67.86 | 1,943,862 | +2.94(+4.53%) |
Apr 07, 2020 | 66.90 | 67.40 | 64.86 | 64.92 | 1,474,766 | +0.62(+0.97%) |
Apr 06, 2020 | 62.06 | 64.90 | 62.06 | 64.30 | 1,609,372 | +4.27(+7.11%) |
Apr 03, 2020 | 61.13 | 61.91 | 59.48 | 60.03 | 1,437,845 | -1.45(-2.35%) |
Apr 02, 2020 | 59.80 | 62.63 | 59.80 | 61.48 | 1,497,913 | +1.16(+1.92%) |
Apr 01, 2020 | 61.45 | 61.55 | 59.56 | 60.32 | 1,512,668 | -3.32(-5.22%) |
Mar 31, 2020 | 65.14 | 65.19 | 63.03 | 63.64 | 1,774,415 | -1.57(-2.40%) |
Mar 30, 2020 | 63.82 | 65.53 | 63.02 | 65.21 | 1,693,697 | +1.57(+2.46%) |
Mar 27, 2020 | 62.66 | 65.64 | 62.36 | 63.64 | 3,305,323 | -1.24(-1.91%) |
Mar 26, 2020 | 60.97 | 65.44 | 60.97 | 64.88 | 2,797,566 | +4.17(+6.87%) |
Mar 25, 2020 | 60.07 | 63.54 | 57.94 | 60.71 | 1,997,461 | +1.36(+2.30%) |
Mar 24, 2020 | 56.31 | 59.43 | 56.26 | 59.34 | 2,331,834 | +5.85(+10.93%) |
Mar 23, 2020 | 55.91 | 56.00 | 52.83 | 53.50 | 3,469,918 | -3.18(-5.60%) |
Mar 20, 2020 | 60.36 | 60.73 | 56.47 | 56.67 | 2,284,187 | -3.59(-5.96%) |
Mar 19, 2020 | 59.83 | 61.46 | 57.78 | 60.26 | 2,627,804 | -0.34(-0.56%) |
Mar 18, 2020 | 61.14 | 62.64 | 58.10 | 60.61 | 3,018,281 | -4.40(-6.78%) |
Mar 17, 2020 | 61.90 | 65.51 | 59.83 | 65.01 | 3,057,961 | +4.19(+6.89%) |
Mar 16, 2020 | 55.91 | 65.15 | 55.91 | 60.82 | 4,253,141 | -7.59(-11.09%) |
Mar 13, 2020 | 66.58 | 68.47 | 63.19 | 68.41 | 2,472,213 | +5.28(+8.37%) |
Mar 12, 2020 | 65.22 | 67.33 | 63.12 | 63.12 | 4,014,441 | -7.44(-10.55%) |
Mar 11, 2020 | 72.75 | 73.12 | 69.71 | 70.57 | 2,072,418 | -4.19(-5.61%) |
Mar 10, 2020 | 74.56 | 74.89 | 71.06 | 74.76 | 3,441,188 | +2.67(+3.71%) |
Mar 09, 2020 | 73.71 | 74.74 | 71.48 | 72.09 | 2,349,656 | -7.12(-8.99%) |
Mar 06, 2020 | 78.34 | 79.74 | 77.46 | 79.21 | 1,494,831 | -1.56(-1.93%) |
Mar 05, 2020 | 81.25 | 82.11 | 80.04 | 80.77 | 1,048,542 | -2.64(-3.16%) |
Mar 04, 2020 | 81.61 | 83.43 | 80.98 | 83.41 | 957,022 | +3.12(+3.89%) |
Mar 03, 2020 | 82.38 | 83.72 | 79.66 | 80.28 | 2,040,709 | -1.98(-2.41%) |
Mar 02, 2020 | 79.04 | 82.26 | 78.37 | 82.26 | 1,592,587 | +3.59(+4.57%) |
Feb 28, 2020 | 77.95 | 78.92 | 76.37 | 78.67 | 4,050,338 | -1.37(-1.72%) |
Feb 27, 2020 | 82.36 | 83.36 | 79.98 | 80.04 | 2,083,549 | -3.72(-4.44%) |
Feb 26, 2020 | 85.08 | 85.87 | 83.76 | 83.76 | 1,156,513 | -0.96(-1.14%) |
Feb 25, 2020 | 87.93 | 88.02 | 84.60 | 84.73 | 1,457,263 | -2.93(-3.34%) |
Feb 24, 2020 | 88.01 | 88.40 | 87.44 | 87.66 | 1,225,751 | -2.40(-2.66%) |
Feb 21, 2020 | 90.33 | 90.48 | 89.88 | 90.06 | 801,539 | -0.62(-0.69%) |
Feb 20, 2020 | 90.31 | 90.86 | 90.04 | 90.68 | 474,523 | +0.26(+0.29%) |
Feb 19, 2020 | 90.33 | 90.72 | 90.21 | 90.41 | 332,896 | +0.09(+0.09%) |
Feb 18, 2020 | 90.34 | 90.53 | 89.91 | 90.33 | 435,060 | -0.29(-0.32%) |
Feb 14, 2020 | 90.90 | 90.90 | 90.32 | 90.62 | 489,686 | -0.21(-0.23%) |
Feb 13, 2020 | 90.81 | 90.92 | 90.37 | 90.83 | 750,471 | -0.27(-0.30%) |
Feb 12, 2020 | 91.13 | 91.36 | 91.01 | 91.11 | 527,435 | +0.33(+0.37%) |
Feb 11, 2020 | 90.57 | 91.11 | 90.30 | 90.77 | 410,644 | +0.49(+0.54%) |
Feb 10, 2020 | 89.79 | 90.33 | 89.67 | 90.29 | 521,852 | +0.31(+0.34%) |
Feb 07, 2020 | 90.41 | 90.41 | 89.84 | 89.98 | 625,814 | -0.64(-0.71%) |
Feb 06, 2020 | 90.96 | 91.11 | 90.61 | 90.62 | 412,737 | -0.16(-0.18%) |
Feb 05, 2020 | 90.00 | 90.84 | 89.94 | 90.78 | 592,472 | +1.22(+1.36%) |
Feb 04, 2020 | 89.95 | 90.13 | 89.53 | 89.56 | 580,121 | +0.61(+0.69%) |