Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 63.15 | 64.68 | 63.11 | 63.65 | 2,067,318 | -0.23(-0.36%) |
Apr 29, 2020 | 65.52 | 66.20 | 63.11 | 63.88 | 2,166,881 | -4.69(-6.84%) |
Apr 28, 2020 | 64.98 | 68.72 | 64.98 | 68.56 | 3,254,485 | +2.32(+3.51%) |
Apr 27, 2020 | 65.74 | 66.77 | 65.44 | 66.24 | 1,743,417 | -0.84(-1.25%) |
Apr 24, 2020 | 69.10 | 70.05 | 66.93 | 67.08 | 2,224,030 | -2.29(-3.30%) |
Apr 23, 2020 | 68.53 | 69.63 | 66.81 | 69.36 | 2,762,758 | +0.34(+0.50%) |
Apr 22, 2020 | 70.36 | 70.97 | 68.18 | 69.02 | 1,929,540 | -4.46(-6.07%) |
Apr 21, 2020 | 69.75 | 74.24 | 69.44 | 73.48 | 3,135,972 | +4.99(+7.29%) |
Apr 20, 2020 | 68.14 | 68.49 | 66.47 | 68.49 | 1,960,761 | +1.56(+2.33%) |
Apr 17, 2020 | 66.35 | 68.85 | 66.01 | 66.93 | 2,572,264 | -1.14(-1.68%) |
Apr 16, 2020 | 69.10 | 70.55 | 67.38 | 68.07 | 3,594,482 | -2.63(-3.72%) |
Apr 15, 2020 | 71.35 | 72.18 | 69.52 | 70.70 | 2,675,720 | +1.60(+2.32%) |
Apr 14, 2020 | 72.57 | 73.14 | 68.72 | 69.10 | 3,637,596 | -6.56(-8.66%) |
Apr 13, 2020 | 78.05 | 79.01 | 75.35 | 75.65 | 2,451,189 | -1.83(-2.36%) |
Apr 09, 2020 | 76.42 | 78.85 | 75.58 | 77.48 | 2,876,679 | -0.27(-0.34%) |
Apr 08, 2020 | 79.58 | 81.10 | 77.14 | 77.75 | 2,402,302 | -3.47(-4.27%) |
Apr 07, 2020 | 76.38 | 81.41 | 76.11 | 81.22 | 3,285,394 | +0.08(+0.09%) |
Apr 06, 2020 | 87.39 | 88.65 | 80.04 | 81.14 | 2,301,224 | -13.30(-14.08%) |
Apr 03, 2020 | 92.57 | 96.65 | 91.01 | 94.44 | 1,974,609 | +2.44(+2.65%) |
Apr 02, 2020 | 96.73 | 97.38 | 91.89 | 92.00 | 3,033,681 | -3.77(-3.94%) |
Apr 01, 2020 | 93.64 | 97.26 | 90.94 | 95.78 | 2,394,203 | +7.32(+8.27%) |
Mar 31, 2020 | 87.35 | 89.49 | 84.08 | 88.46 | 2,567,394 | +1.60(+1.84%) |
Mar 30, 2020 | 91.97 | 92.65 | 86.48 | 86.86 | 2,161,504 | -7.28(-7.73%) |
Mar 27, 2020 | 92.38 | 94.44 | 89.18 | 94.14 | 2,144,449 | +6.29(+7.16%) |
Mar 26, 2020 | 96.77 | 96.88 | 87.24 | 87.85 | 3,273,052 | -10.82(-10.97%) |
Mar 25, 2020 | 96.16 | 100.81 | 90.86 | 98.67 | 3,052,892 | +1.66(+1.71%) |
Mar 24, 2020 | 102.64 | 104.69 | 96.98 | 97.01 | 3,024,655 | -17.22(-15.07%) |
Mar 23, 2020 | 114.08 | 122.06 | 109.60 | 114.23 | 3,677,740 | -0.72(-0.63%) |
Mar 20, 2020 | 101.61 | 115.56 | 100.40 | 114.96 | 3,609,635 | +8.59(+8.08%) |
Mar 19, 2020 | 109.06 | 114.16 | 99.18 | 106.36 | 3,460,303 | -1.90(-1.76%) |
Mar 18, 2020 | 113.89 | 118.99 | 105.22 | 108.27 | 2,965,934 | +6.16(+6.03%) |
Mar 17, 2020 | 111.38 | 118.99 | 98.95 | 102.11 | 3,657,433 | -15.93(-13.49%) |
Mar 16, 2020 | 115.03 | 118.99 | 104.08 | 118.03 | 3,310,413 | +22.85(+24.00%) |
Mar 13, 2020 | 103.78 | 116.33 | 94.58 | 95.19 | 3,568,072 | -22.20(-18.91%) |
Mar 12, 2020 | 112.52 | 117.84 | 103.89 | 117.39 | 4,834,050 | +18.21(+18.36%) |
Mar 11, 2020 | 95.72 | 101.54 | 94.39 | 99.18 | 2,422,973 | +7.95(+8.71%) |
Mar 10, 2020 | 94.50 | 102.37 | 91.24 | 91.24 | 3,792,943 | -11.18(-10.91%) |
Mar 09, 2020 | 102.87 | 103.02 | 95.91 | 102.41 | 3,533,362 | +12.62(+14.06%) |
Mar 06, 2020 | 92.72 | 94.16 | 89.03 | 89.79 | 4,548,195 | +2.81(+3.23%) |
Mar 05, 2020 | 86.29 | 88.12 | 83.44 | 86.98 | 3,102,963 | +4.90(+5.98%) |
Mar 04, 2020 | 86.14 | 87.85 | 81.92 | 82.07 | 3,701,962 | -7.26(-8.13%) |
Mar 03, 2020 | 83.40 | 90.86 | 81.58 | 89.33 | 4,532,950 | +5.40(+6.43%) |
Mar 02, 2020 | 90.82 | 93.44 | 83.94 | 83.94 | 4,350,502 | -9.12(-9.80%) |
Feb 28, 2020 | 99.56 | 100.51 | 92.34 | 93.06 | 6,598,247 | -0.65(-0.69%) |
Feb 27, 2020 | 89.49 | 93.78 | 86.83 | 93.71 | 4,032,201 | +8.55(+10.04%) |
Feb 26, 2020 | 84.96 | 86.41 | 82.07 | 85.15 | 2,961,000 | -0.76(-0.88%) |
Feb 25, 2020 | 80.21 | 86.45 | 79.68 | 85.91 | 4,438,894 | +4.37(+5.36%) |
Feb 24, 2020 | 81.39 | 82.34 | 79.68 | 81.54 | 3,388,511 | +5.82(+7.68%) |
Feb 21, 2020 | 73.63 | 76.28 | 73.41 | 75.73 | 1,738,567 | +2.81(+3.86%) |
Feb 20, 2020 | 71.92 | 74.62 | 71.58 | 72.91 | 1,217,794 | +1.41(+1.97%) |
Feb 19, 2020 | 72.15 | 72.23 | 71.28 | 71.51 | 632,906 | -1.48(-2.03%) |
Feb 18, 2020 | 73.79 | 73.86 | 72.65 | 72.99 | 703,411 | -0.04(-0.05%) |
Feb 14, 2020 | 73.25 | 73.68 | 72.86 | 73.03 | 609,054 | -0.38(-0.52%) |
Feb 13, 2020 | 74.24 | 74.39 | 72.80 | 73.41 | 866,067 | +0.19(+0.26%) |
Feb 12, 2020 | 73.79 | 74.13 | 73.14 | 73.22 | 620,039 | -1.44(-1.93%) |
Feb 11, 2020 | 73.82 | 75.04 | 73.37 | 74.66 | 813,437 | +0.00(+0.00%) |
Feb 10, 2020 | 77.02 | 77.02 | 74.66 | 74.66 | 683,315 | -1.82(-2.39%) |
Feb 07, 2020 | 76.52 | 76.94 | 75.69 | 76.49 | 982,095 | +0.68(+0.90%) |
Feb 06, 2020 | 76.75 | 77.32 | 75.80 | 75.80 | 779,220 | -1.29(-1.68%) |
Feb 05, 2020 | 75.84 | 78.08 | 75.76 | 77.09 | 1,457,863 | -0.57(-0.73%) |
Feb 04, 2020 | 79.15 | 79.68 | 77.36 | 77.66 | 1,252,311 | -3.80(-4.67%) |