Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 91.93 | 92.56 | 87.71 | 88.01 | 3,174,085 | -5.48(-5.86%) |
Apr 29, 2020 | 93.58 | 95.08 | 91.64 | 93.49 | 3,687,955 | +4.34(+4.87%) |
Apr 28, 2020 | 90.60 | 97.37 | 88.78 | 89.15 | 4,982,889 | +1.65(+1.88%) |
Apr 27, 2020 | 83.72 | 87.76 | 83.33 | 87.50 | 3,361,731 | +5.14(+6.25%) |
Apr 24, 2020 | 79.97 | 83.13 | 79.58 | 82.35 | 2,298,200 | +2.76(+3.46%) |
Apr 23, 2020 | 81.61 | 82.20 | 79.30 | 79.60 | 3,863,295 | -1.19(-1.48%) |
Apr 22, 2020 | 81.95 | 82.83 | 78.93 | 80.79 | 3,390,202 | +1.13(+1.41%) |
Apr 21, 2020 | 80.58 | 82.37 | 78.64 | 79.67 | 4,313,061 | -3.67(-4.40%) |
Apr 20, 2020 | 87.16 | 87.16 | 83.29 | 83.34 | 3,701,450 | -5.02(-5.68%) |
Apr 17, 2020 | 86.76 | 88.64 | 85.47 | 88.36 | 5,274,474 | +4.36(+5.20%) |
Apr 16, 2020 | 85.30 | 85.56 | 83.20 | 83.99 | 2,709,770 | -1.32(-1.55%) |
Apr 15, 2020 | 83.40 | 86.07 | 83.04 | 85.31 | 2,474,307 | -2.32(-2.65%) |
Apr 14, 2020 | 85.26 | 88.01 | 85.10 | 87.63 | 3,150,030 | +3.82(+4.56%) |
Apr 13, 2020 | 85.75 | 85.75 | 81.98 | 83.81 | 2,275,821 | -1.68(-1.96%) |
Apr 09, 2020 | 87.06 | 89.24 | 84.67 | 85.48 | 2,796,478 | -0.30(-0.35%) |
Apr 08, 2020 | 82.60 | 88.49 | 81.59 | 85.78 | 3,139,078 | +4.08(+5.00%) |
Apr 07, 2020 | 90.22 | 92.45 | 81.37 | 81.70 | 6,090,626 | -2.28(-2.72%) |
Apr 06, 2020 | 77.07 | 84.83 | 75.28 | 83.98 | 5,586,327 | +11.97(+16.63%) |
Apr 03, 2020 | 75.70 | 76.32 | 71.45 | 72.01 | 3,669,190 | -4.48(-5.86%) |
Apr 02, 2020 | 77.07 | 79.25 | 72.86 | 76.49 | 4,295,045 | -1.63(-2.08%) |
Apr 01, 2020 | 79.28 | 82.24 | 76.96 | 78.12 | 4,639,127 | -5.66(-6.76%) |
Mar 31, 2020 | 81.02 | 85.53 | 80.67 | 83.78 | 5,061,426 | +2.02(+2.47%) |
Mar 30, 2020 | 79.56 | 82.36 | 77.62 | 81.76 | 3,360,676 | +2.23(+2.81%) |
Mar 27, 2020 | 78.78 | 82.63 | 77.07 | 79.52 | 3,626,110 | -2.94(-3.56%) |
Mar 26, 2020 | 79.32 | 83.64 | 78.33 | 82.46 | 5,643,647 | +4.15(+5.30%) |
Mar 25, 2020 | 71.24 | 81.74 | 70.12 | 78.31 | 5,870,707 | +9.35(+13.57%) |
Mar 24, 2020 | 65.33 | 69.17 | 63.65 | 68.95 | 8,669,484 | +8.34(+13.76%) |
Mar 23, 2020 | 60.39 | 63.99 | 58.28 | 60.61 | 6,197,537 | -0.94(-1.53%) |
Mar 20, 2020 | 63.03 | 67.43 | 61.51 | 61.56 | 10,389,915 | -1.06(-1.69%) |
Mar 19, 2020 | 57.28 | 66.79 | 55.55 | 62.62 | 8,261,742 | +4.85(+8.39%) |
Mar 18, 2020 | 62.90 | 63.53 | 54.23 | 57.77 | 8,460,226 | -9.24(-13.79%) |
Mar 17, 2020 | 71.70 | 71.93 | 65.21 | 67.01 | 8,161,928 | -4.21(-5.91%) |
Mar 16, 2020 | 81.25 | 81.25 | 70.51 | 71.22 | 5,069,657 | -17.93(-20.11%) |
Mar 13, 2020 | 91.84 | 93.28 | 84.01 | 89.15 | 4,475,711 | +1.42(+1.62%) |
Mar 12, 2020 | 89.00 | 92.64 | 87.42 | 87.73 | 5,491,613 | -6.92(-7.32%) |
Mar 11, 2020 | 95.48 | 96.97 | 93.94 | 94.65 | 3,885,541 | -3.16(-3.23%) |
Mar 10, 2020 | 93.31 | 97.88 | 91.98 | 97.81 | 4,082,612 | +6.76(+7.43%) |
Mar 09, 2020 | 93.15 | 93.94 | 90.67 | 91.05 | 4,235,374 | -7.39(-7.51%) |
Mar 06, 2020 | 93.72 | 99.32 | 93.48 | 98.45 | 4,102,727 | +0.79(+0.81%) |
Mar 05, 2020 | 102.12 | 102.91 | 96.71 | 97.66 | 3,266,257 | -7.56(-7.18%) |
Mar 04, 2020 | 105.04 | 106.12 | 101.62 | 105.22 | 5,142,540 | +0.33(+0.31%) |
Mar 03, 2020 | 106.60 | 109.78 | 103.33 | 104.89 | 3,623,148 | -2.65(-2.46%) |
Mar 02, 2020 | 104.89 | 107.56 | 101.75 | 107.54 | 3,267,137 | +3.07(+2.94%) |
Feb 28, 2020 | 103.47 | 106.27 | 102.53 | 104.47 | 4,323,269 | -3.03(-2.82%) |
Feb 27, 2020 | 113.13 | 114.30 | 107.42 | 107.50 | 2,851,984 | -6.97(-6.09%) |
Feb 26, 2020 | 113.71 | 116.60 | 113.28 | 114.47 | 2,532,395 | +2.35(+2.10%) |
Feb 25, 2020 | 117.15 | 117.37 | 111.94 | 112.12 | 2,390,414 | -4.68(-4.00%) |
Feb 24, 2020 | 117.16 | 118.30 | 116.25 | 116.80 | 1,891,383 | -1.56(-1.31%) |
Feb 21, 2020 | 118.37 | 118.96 | 117.28 | 118.36 | 1,370,734 | -0.55(-0.46%) |
Feb 20, 2020 | 117.97 | 119.24 | 117.11 | 118.90 | 1,109,345 | +0.84(+0.71%) |
Feb 19, 2020 | 118.09 | 118.73 | 117.71 | 118.07 | 1,104,949 | +0.43(+0.37%) |
Feb 18, 2020 | 116.76 | 118.13 | 116.22 | 117.64 | 1,558,954 | +0.68(+0.58%) |
Feb 14, 2020 | 116.12 | 117.14 | 115.90 | 116.95 | 1,361,675 | +1.13(+0.98%) |
Feb 13, 2020 | 115.01 | 115.96 | 114.74 | 115.82 | 1,343,508 | +0.52(+0.45%) |
Feb 12, 2020 | 115.70 | 115.82 | 114.93 | 115.30 | 1,446,103 | +0.35(+0.30%) |
Feb 11, 2020 | 114.32 | 115.18 | 113.97 | 114.95 | 1,312,917 | +1.38(+1.22%) |
Feb 10, 2020 | 112.26 | 113.71 | 112.08 | 113.57 | 1,430,105 | +0.80(+0.71%) |
Feb 07, 2020 | 113.34 | 113.35 | 111.92 | 112.78 | 1,102,710 | -0.73(-0.64%) |
Feb 06, 2020 | 114.61 | 114.91 | 113.46 | 113.50 | 1,319,277 | -0.53(-0.46%) |
Feb 05, 2020 | 112.43 | 114.36 | 112.43 | 114.03 | 1,786,483 | +2.30(+2.05%) |
Feb 04, 2020 | 111.19 | 112.17 | 110.68 | 111.74 | 1,572,510 | +2.42(+2.21%) |