Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 79.58 | 79.58 | 76.94 | 77.88 | 749,230 | -1.75(-2.19%) |
Apr 29, 2020 | 78.53 | 80.76 | 78.06 | 79.62 | 432,612 | +2.66(+3.45%) |
Apr 28, 2020 | 76.78 | 78.02 | 75.90 | 76.97 | 456,136 | +1.44(+1.91%) |
Apr 27, 2020 | 74.79 | 75.97 | 74.20 | 75.53 | 440,970 | +1.20(+1.61%) |
Apr 24, 2020 | 75.05 | 75.05 | 73.40 | 74.33 | 518,600 | -0.44(-0.59%) |
Apr 23, 2020 | 74.83 | 76.37 | 74.67 | 74.77 | 325,524 | +0.25(+0.34%) |
Apr 22, 2020 | 75.09 | 75.50 | 74.39 | 74.52 | 339,042 | +0.78(+1.06%) |
Apr 21, 2020 | 74.73 | 75.67 | 73.33 | 73.73 | 328,598 | -2.61(-3.42%) |
Apr 20, 2020 | 77.39 | 78.25 | 76.31 | 76.34 | 616,556 | -2.44(-3.10%) |
Apr 17, 2020 | 77.46 | 78.98 | 76.77 | 78.78 | 660,600 | +4.95(+6.71%) |
Apr 16, 2020 | 74.75 | 74.88 | 73.14 | 73.83 | 495,456 | -1.15(-1.53%) |
Apr 15, 2020 | 75.70 | 75.70 | 73.08 | 74.98 | 514,408 | -1.59(-2.08%) |
Apr 14, 2020 | 76.79 | 77.88 | 75.72 | 76.58 | 452,866 | +1.26(+1.67%) |
Apr 13, 2020 | 77.44 | 77.44 | 74.60 | 75.31 | 399,588 | -2.43(-3.13%) |
Apr 09, 2020 | 77.50 | 79.25 | 77.08 | 77.75 | 530,800 | +2.27(+3.01%) |
Apr 08, 2020 | 73.81 | 76.31 | 73.38 | 75.47 | 411,704 | +3.02(+4.16%) |
Apr 07, 2020 | 77.11 | 77.84 | 72.38 | 72.46 | 640,148 | -0.97(-1.32%) |
Apr 06, 2020 | 70.54 | 74.06 | 70.54 | 73.43 | 997,342 | +5.48(+8.06%) |
Apr 03, 2020 | 67.50 | 68.81 | 67.31 | 67.95 | 528,200 | +0.03(+0.04%) |
Apr 02, 2020 | 68.05 | 70.02 | 67.00 | 67.92 | 859,760 | -0.31(-0.46%) |
Apr 01, 2020 | 67.58 | 69.61 | 67.44 | 68.23 | 872,842 | -3.69(-5.13%) |
Mar 31, 2020 | 73.59 | 74.28 | 71.64 | 71.92 | 742,688 | -1.86(-2.52%) |
Mar 30, 2020 | 74.23 | 74.50 | 71.69 | 73.78 | 511,796 | -0.73(-0.98%) |
Mar 27, 2020 | 77.38 | 77.38 | 74.19 | 74.52 | 1,041,400 | -5.02(-6.31%) |
Mar 26, 2020 | 74.97 | 79.97 | 74.22 | 79.53 | 1,023,472 | +7.25(+10.02%) |
Mar 25, 2020 | 69.11 | 75.00 | 67.22 | 72.28 | 1,428,508 | +6.30(+9.56%) |
Mar 24, 2020 | 61.93 | 66.12 | 61.93 | 65.98 | 959,456 | +7.23(+12.30%) |
Mar 23, 2020 | 60.40 | 60.50 | 56.23 | 58.76 | 1,502,890 | -1.62(-2.68%) |
Mar 20, 2020 | 63.07 | 65.29 | 60.16 | 60.38 | 1,885,000 | -2.40(-3.82%) |
Mar 19, 2020 | 60.40 | 63.52 | 57.73 | 62.77 | 1,378,904 | +1.07(+1.73%) |
Mar 18, 2020 | 62.50 | 64.00 | 57.41 | 61.70 | 1,416,982 | -6.82(-9.95%) |
Mar 17, 2020 | 67.56 | 68.97 | 62.79 | 68.53 | 1,602,074 | +1.44(+2.14%) |
Mar 16, 2020 | 72.17 | 76.39 | 66.44 | 67.09 | 1,325,346 | -11.60(-14.74%) |
Mar 13, 2020 | 78.24 | 79.53 | 74.08 | 78.69 | 1,163,200 | +4.61(+6.22%) |
Mar 12, 2020 | 80.84 | 80.84 | 69.62 | 74.08 | 2,894,796 | -9.26(-11.11%) |
Mar 11, 2020 | 88.51 | 89.69 | 82.63 | 83.34 | 939,880 | -8.31(-9.07%) |
Mar 10, 2020 | 91.05 | 91.68 | 87.03 | 91.66 | 1,205,622 | +3.48(+3.95%) |
Mar 09, 2020 | 89.00 | 91.59 | 86.62 | 88.17 | 1,513,350 | -9.35(-9.59%) |
Mar 06, 2020 | 95.37 | 98.06 | 94.84 | 97.52 | 1,073,600 | -1.31(-1.33%) |
Mar 05, 2020 | 102.50 | 103.25 | 98.20 | 98.83 | 1,020,804 | -6.76(-6.40%) |
Mar 04, 2020 | 103.45 | 105.78 | 102.18 | 105.59 | 737,748 | +3.69(+3.62%) |
Mar 03, 2020 | 104.19 | 106.49 | 101.33 | 101.90 | 882,088 | -1.68(-1.63%) |
Mar 02, 2020 | 101.44 | 103.77 | 99.12 | 103.58 | 2,342,690 | +3.14(+3.13%) |
Feb 28, 2020 | 99.07 | 100.77 | 97.72 | 100.44 | 1,916,200 | -2.37(-2.30%) |
Feb 27, 2020 | 105.00 | 106.37 | 102.23 | 102.81 | 1,610,390 | -4.18(-3.91%) |
Feb 26, 2020 | 107.89 | 110.25 | 106.88 | 106.99 | 719,806 | -0.76(-0.71%) |
Feb 25, 2020 | 113.38 | 113.64 | 107.36 | 107.75 | 1,874,992 | -5.63(-4.97%) |
Feb 24, 2020 | 113.04 | 114.30 | 112.89 | 113.38 | 643,488 | -3.55(-3.03%) |
Feb 21, 2020 | 116.63 | 117.12 | 115.94 | 116.92 | 318,800 | -0.31(-0.26%) |
Feb 20, 2020 | 117.64 | 118.19 | 116.07 | 117.23 | 224,180 | -0.75(-0.64%) |
Feb 19, 2020 | 118.50 | 118.64 | 117.86 | 117.99 | 198,222 | -0.18(-0.15%) |
Feb 18, 2020 | 118.50 | 118.71 | 117.83 | 118.17 | 220,810 | -0.88(-0.74%) |
Feb 14, 2020 | 119.47 | 119.47 | 118.66 | 119.05 | 204,800 | -0.22(-0.19%) |
Feb 13, 2020 | 119.34 | 120.06 | 118.98 | 119.27 | 208,496 | -0.63(-0.53%) |
Feb 12, 2020 | 119.73 | 120.00 | 119.09 | 119.90 | 261,346 | +0.47(+0.39%) |
Feb 11, 2020 | 119.86 | 120.31 | 119.19 | 119.43 | 345,410 | +0.01(+0.00%) |
Feb 10, 2020 | 118.31 | 119.59 | 118.31 | 119.42 | 392,478 | +0.75(+0.63%) |
Feb 07, 2020 | 118.25 | 119.14 | 118.22 | 118.67 | 159,200 | -0.14(-0.12%) |
Feb 06, 2020 | 117.80 | 119.08 | 117.13 | 118.81 | 588,532 | +1.37(+1.17%) |
Feb 05, 2020 | 116.69 | 117.47 | 115.89 | 117.44 | 492,466 | +1.89(+1.64%) |
Feb 04, 2020 | 114.55 | 115.71 | 114.55 | 115.56 | 323,616 | +1.90(+1.67%) |