Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 84.34 | 85.02 | 81.42 | 82.11 | 1,537,141 | -3.77(-4.39%) |
Apr 29, 2020 | 85.98 | 88.87 | 84.15 | 85.88 | 1,399,553 | +4.00(+4.88%) |
Apr 28, 2020 | 83.78 | 86.05 | 80.02 | 81.88 | 1,074,612 | +2.12(+2.65%) |
Apr 27, 2020 | 75.98 | 81.14 | 75.46 | 79.76 | 816,561 | +5.08(+6.81%) |
Apr 24, 2020 | 74.66 | 75.85 | 73.31 | 74.68 | 677,116 | +0.19(+0.26%) |
Apr 23, 2020 | 78.64 | 78.85 | 72.08 | 74.49 | 856,304 | -1.72(-2.26%) |
Apr 22, 2020 | 71.20 | 77.13 | 70.84 | 76.21 | 1,692,462 | +7.01(+10.14%) |
Apr 21, 2020 | 71.49 | 72.08 | 68.05 | 69.19 | 1,014,326 | -3.70(-5.08%) |
Apr 20, 2020 | 74.84 | 78.08 | 72.17 | 72.89 | 702,868 | -4.39(-5.68%) |
Apr 17, 2020 | 78.29 | 79.11 | 73.81 | 77.28 | 1,082,817 | +3.61(+4.90%) |
Apr 16, 2020 | 73.49 | 76.70 | 72.37 | 73.68 | 1,135,355 | -0.92(-1.23%) |
Apr 15, 2020 | 70.79 | 75.37 | 70.01 | 74.60 | 958,852 | +0.64(+0.87%) |
Apr 14, 2020 | 75.66 | 76.71 | 73.42 | 73.96 | 713,589 | +0.48(+0.65%) |
Apr 13, 2020 | 77.36 | 77.88 | 71.65 | 73.47 | 612,000 | -1.31(-1.75%) |
Apr 09, 2020 | 72.63 | 78.06 | 70.89 | 74.78 | 920,418 | +5.74(+8.31%) |
Apr 08, 2020 | 67.42 | 69.91 | 64.22 | 69.04 | 891,848 | +3.99(+6.13%) |
Apr 07, 2020 | 71.56 | 74.18 | 63.55 | 65.05 | 1,421,601 | -0.55(-0.84%) |
Apr 06, 2020 | 62.38 | 67.45 | 61.32 | 65.60 | 1,386,488 | +6.64(+11.27%) |
Apr 03, 2020 | 59.36 | 61.09 | 57.04 | 58.96 | 746,631 | -0.34(-0.57%) |
Apr 02, 2020 | 60.60 | 61.84 | 56.75 | 59.30 | 1,162,292 | -2.55(-4.12%) |
Apr 01, 2020 | 66.48 | 67.44 | 60.09 | 61.84 | 931,409 | -8.31(-11.85%) |
Mar 31, 2020 | 65.16 | 72.80 | 64.62 | 70.15 | 1,393,370 | +5.58(+8.64%) |
Mar 30, 2020 | 61.68 | 65.68 | 58.60 | 64.57 | 1,015,745 | +2.89(+4.69%) |
Mar 27, 2020 | 68.71 | 68.86 | 59.28 | 61.68 | 1,987,458 | -10.23(-14.23%) |
Mar 26, 2020 | 78.93 | 80.50 | 69.80 | 71.92 | 1,292,378 | -5.92(-7.60%) |
Mar 25, 2020 | 79.29 | 94.41 | 77.16 | 77.83 | 1,630,821 | -2.18(-2.73%) |
Mar 24, 2020 | 73.90 | 88.71 | 73.57 | 80.02 | 1,440,101 | +11.48(+16.75%) |
Mar 23, 2020 | 55.31 | 68.53 | 51.58 | 68.53 | 1,516,241 | +13.03(+23.48%) |
Mar 20, 2020 | 60.70 | 63.59 | 54.99 | 55.50 | 1,364,554 | -3.46(-5.86%) |
Mar 19, 2020 | 46.17 | 59.56 | 45.19 | 58.96 | 1,617,552 | +11.14(+23.31%) |
Mar 18, 2020 | 52.45 | 53.77 | 46.79 | 47.81 | 1,609,540 | -10.67(-18.25%) |
Mar 17, 2020 | 66.60 | 67.37 | 57.32 | 58.49 | 1,520,753 | -6.88(-10.52%) |
Mar 16, 2020 | 75.23 | 76.27 | 62.40 | 65.37 | 1,357,615 | -18.33(-21.90%) |
Mar 13, 2020 | 83.55 | 84.68 | 78.21 | 83.69 | 923,621 | +4.85(+6.15%) |
Mar 12, 2020 | 82.50 | 85.75 | 74.18 | 78.84 | 1,681,482 | -13.18(-14.32%) |
Mar 11, 2020 | 101.90 | 102.84 | 91.67 | 92.02 | 906,769 | -12.73(-12.15%) |
Mar 10, 2020 | 106.58 | 106.83 | 100.30 | 104.75 | 516,538 | +2.57(+2.52%) |
Mar 09, 2020 | 106.47 | 108.66 | 100.75 | 102.18 | 756,936 | -9.57(-8.56%) |
Mar 06, 2020 | 111.85 | 115.58 | 109.83 | 111.75 | 631,327 | -3.94(-3.40%) |
Mar 05, 2020 | 121.56 | 121.58 | 114.48 | 115.68 | 616,544 | -8.39(-6.76%) |
Mar 04, 2020 | 122.56 | 124.69 | 121.91 | 124.07 | 476,258 | +2.71(+2.23%) |
Mar 03, 2020 | 125.43 | 126.41 | 121.15 | 121.36 | 657,120 | -4.49(-3.57%) |
Mar 02, 2020 | 122.03 | 126.05 | 120.20 | 125.86 | 586,037 | +5.03(+4.17%) |
Feb 28, 2020 | 122.54 | 124.32 | 119.55 | 120.83 | 985,425 | -4.57(-3.64%) |
Feb 27, 2020 | 130.18 | 130.66 | 125.28 | 125.39 | 903,972 | -6.44(-4.89%) |
Feb 26, 2020 | 135.47 | 138.04 | 131.16 | 131.84 | 1,014,210 | -2.98(-2.21%) |
Feb 25, 2020 | 143.31 | 143.39 | 134.65 | 134.82 | 1,022,398 | -5.14(-3.67%) |
Feb 24, 2020 | 140.25 | 142.30 | 139.00 | 139.96 | 714,660 | -2.33(-1.64%) |
Feb 21, 2020 | 140.28 | 142.59 | 139.60 | 142.30 | 488,857 | +1.91(+1.36%) |
Feb 20, 2020 | 137.96 | 140.64 | 137.87 | 140.38 | 377,364 | +2.73(+1.98%) |
Feb 19, 2020 | 138.05 | 138.86 | 136.71 | 137.65 | 266,375 | +0.19(+0.13%) |
Feb 18, 2020 | 138.81 | 139.71 | 137.31 | 137.47 | 367,099 | -1.53(-1.10%) |
Feb 14, 2020 | 139.41 | 139.73 | 137.37 | 139.00 | 286,600 | -0.17(-0.12%) |
Feb 13, 2020 | 136.09 | 139.68 | 135.39 | 139.17 | 483,121 | +2.77(+2.03%) |
Feb 12, 2020 | 135.60 | 136.62 | 134.75 | 136.40 | 263,093 | +1.14(+0.84%) |
Feb 11, 2020 | 135.71 | 135.71 | 134.00 | 135.27 | 329,890 | -0.11(-0.08%) |
Feb 10, 2020 | 133.53 | 135.50 | 133.04 | 135.38 | 305,652 | +1.85(+1.38%) |
Feb 07, 2020 | 133.54 | 134.70 | 133.22 | 133.53 | 195,495 | -0.08(-0.06%) |
Feb 06, 2020 | 132.27 | 133.98 | 131.61 | 133.60 | 238,419 | +1.75(+1.33%) |
Feb 05, 2020 | 129.59 | 132.05 | 128.99 | 131.85 | 280,601 | +3.16(+2.46%) |
Feb 04, 2020 | 129.41 | 130.17 | 128.59 | 128.69 | 254,516 | +0.44(+0.34%) |