Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 73.03 | 73.03 | 67.58 | 68.36 | 2,022,624 | -6.66(-8.88%) |
Apr 29, 2020 | 75.09 | 77.43 | 74.78 | 75.03 | 1,685,051 | +2.33(+3.21%) |
Apr 28, 2020 | 73.07 | 75.11 | 70.31 | 72.69 | 1,683,608 | +3.36(+4.85%) |
Apr 27, 2020 | 64.94 | 69.86 | 64.58 | 69.33 | 1,133,507 | +6.04(+9.55%) |
Apr 24, 2020 | 64.33 | 65.27 | 62.23 | 63.29 | 871,892 | -0.60(-0.94%) |
Apr 23, 2020 | 62.37 | 64.57 | 61.77 | 63.89 | 1,000,533 | +1.78(+2.86%) |
Apr 22, 2020 | 64.53 | 64.76 | 62.06 | 62.11 | 1,051,456 | -1.20(-1.89%) |
Apr 21, 2020 | 62.08 | 63.89 | 61.49 | 63.31 | 1,552,712 | -1.17(-1.81%) |
Apr 20, 2020 | 65.80 | 67.05 | 63.83 | 64.47 | 746,546 | -2.87(-4.27%) |
Apr 17, 2020 | 66.28 | 69.48 | 65.97 | 67.35 | 1,232,671 | +3.85(+6.07%) |
Apr 16, 2020 | 65.04 | 65.22 | 62.70 | 63.49 | 1,041,183 | -0.98(-1.52%) |
Apr 15, 2020 | 67.99 | 68.22 | 63.72 | 64.47 | 1,302,786 | -6.41(-9.05%) |
Apr 14, 2020 | 71.89 | 72.28 | 69.15 | 70.89 | 1,177,516 | +0.49(+0.70%) |
Apr 13, 2020 | 73.72 | 74.15 | 68.43 | 70.39 | 1,039,356 | -4.11(-5.52%) |
Apr 09, 2020 | 72.44 | 76.60 | 72.42 | 74.51 | 1,101,763 | +3.94(+5.58%) |
Apr 08, 2020 | 69.77 | 72.40 | 69.61 | 70.57 | 1,346,856 | +2.20(+3.21%) |
Apr 07, 2020 | 67.79 | 74.73 | 67.06 | 68.37 | 2,682,410 | +4.81(+7.57%) |
Apr 06, 2020 | 59.86 | 65.37 | 59.40 | 63.57 | 2,170,021 | +7.04(+12.46%) |
Apr 03, 2020 | 59.58 | 59.77 | 55.43 | 56.52 | 2,191,763 | -4.61(-7.53%) |
Apr 02, 2020 | 60.23 | 63.75 | 58.90 | 61.13 | 1,840,842 | +0.26(+0.43%) |
Apr 01, 2020 | 59.07 | 61.29 | 57.71 | 60.87 | 2,240,633 | -1.06(-1.71%) |
Mar 31, 2020 | 65.25 | 67.68 | 61.81 | 61.92 | 1,609,638 | -4.10(-6.22%) |
Mar 30, 2020 | 62.78 | 66.97 | 62.29 | 66.03 | 1,289,958 | +3.03(+4.81%) |
Mar 27, 2020 | 66.17 | 66.54 | 61.06 | 63.00 | 1,375,666 | -5.87(-8.52%) |
Mar 26, 2020 | 65.85 | 71.53 | 64.32 | 68.87 | 1,826,654 | +4.08(+6.30%) |
Mar 25, 2020 | 64.90 | 68.75 | 61.14 | 64.78 | 1,541,679 | +1.04(+1.63%) |
Mar 24, 2020 | 63.28 | 65.57 | 60.58 | 63.74 | 1,449,020 | +3.73(+6.22%) |
Mar 23, 2020 | 60.48 | 63.75 | 56.90 | 60.01 | 1,956,020 | -1.11(-1.82%) |
Mar 20, 2020 | 66.16 | 66.84 | 60.91 | 61.12 | 1,489,240 | -3.59(-5.54%) |
Mar 19, 2020 | 65.51 | 72.45 | 63.59 | 64.71 | 2,353,409 | -2.82(-4.17%) |
Mar 18, 2020 | 64.23 | 68.09 | 64.09 | 67.52 | 2,303,119 | +0.07(+0.11%) |
Mar 17, 2020 | 66.18 | 71.78 | 58.98 | 67.45 | 1,987,553 | +1.75(+2.67%) |
Mar 16, 2020 | 64.49 | 69.11 | 61.23 | 65.70 | 1,735,740 | -11.08(-14.43%) |
Mar 13, 2020 | 75.79 | 77.99 | 70.33 | 76.77 | 1,688,023 | +3.67(+5.02%) |
Mar 12, 2020 | 77.83 | 80.23 | 71.42 | 73.10 | 1,963,473 | -10.09(-12.13%) |
Mar 11, 2020 | 88.17 | 88.17 | 82.75 | 83.20 | 1,338,483 | -7.56(-8.33%) |
Mar 10, 2020 | 91.10 | 91.25 | 84.99 | 90.76 | 1,069,937 | +3.60(+4.13%) |
Mar 09, 2020 | 90.84 | 92.80 | 86.17 | 87.16 | 2,089,684 | -9.89(-10.19%) |
Mar 06, 2020 | 96.40 | 97.39 | 95.46 | 97.05 | 2,389,323 | -2.22(-2.24%) |
Mar 05, 2020 | 98.42 | 100.55 | 97.52 | 99.27 | 1,727,811 | -2.16(-2.13%) |
Mar 04, 2020 | 99.18 | 101.69 | 97.82 | 101.43 | 2,044,386 | +3.77(+3.86%) |
Mar 03, 2020 | 99.05 | 102.44 | 96.01 | 97.66 | 3,647,612 | -1.08(-1.10%) |
Mar 02, 2020 | 97.00 | 98.74 | 95.39 | 98.74 | 1,695,294 | +1.93(+1.99%) |
Feb 28, 2020 | 89.96 | 96.82 | 89.96 | 96.81 | 1,831,771 | +3.58(+3.84%) |
Feb 27, 2020 | 90.51 | 95.91 | 89.21 | 93.24 | 2,293,887 | +0.03(+0.03%) |
Feb 26, 2020 | 95.07 | 96.81 | 93.04 | 93.21 | 1,660,956 | -1.08(-1.15%) |
Feb 25, 2020 | 101.97 | 101.97 | 93.68 | 94.29 | 1,663,637 | -6.29(-6.25%) |
Feb 24, 2020 | 100.74 | 101.83 | 99.48 | 100.58 | 1,556,735 | -7.20(-6.68%) |
Feb 21, 2020 | 110.69 | 111.21 | 107.17 | 107.78 | 996,641 | -4.04(-3.61%) |
Feb 20, 2020 | 109.62 | 111.85 | 109.10 | 111.82 | 898,822 | +1.89(+1.72%) |
Feb 19, 2020 | 110.97 | 111.36 | 109.25 | 109.93 | 933,444 | -0.74(-0.67%) |
Feb 18, 2020 | 111.10 | 112.48 | 110.66 | 110.67 | 1,042,627 | -1.13(-1.01%) |
Feb 14, 2020 | 112.36 | 112.62 | 110.44 | 111.80 | 963,292 | -1.05(-0.93%) |
Feb 13, 2020 | 111.55 | 113.02 | 110.67 | 112.84 | 826,919 | -0.65(-0.57%) |
Feb 12, 2020 | 111.43 | 113.94 | 111.43 | 113.50 | 813,109 | +3.05(+2.76%) |
Feb 11, 2020 | 110.94 | 111.37 | 109.61 | 110.45 | 824,918 | -0.26(-0.23%) |
Feb 10, 2020 | 110.17 | 110.93 | 109.67 | 110.71 | 845,198 | +0.08(+0.07%) |
Feb 07, 2020 | 110.33 | 111.98 | 109.61 | 110.62 | 881,556 | -0.79(-0.71%) |
Feb 06, 2020 | 113.37 | 114.18 | 111.36 | 111.41 | 922,557 | -1.00(-0.89%) |
Feb 05, 2020 | 114.60 | 117.72 | 111.90 | 112.41 | 1,552,003 | -1.07(-0.95%) |
Feb 04, 2020 | 113.79 | 116.49 | 110.11 | 113.49 | 2,958,688 | +9.56(+9.20%) |