Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 77.01 | 77.05 | 73.65 | 73.68 | 494,746 | -4.55(-5.82%) |
Apr 29, 2020 | 77.84 | 79.97 | 76.70 | 78.23 | 716,457 | +3.23(+4.31%) |
Apr 28, 2020 | 77.04 | 78.66 | 74.78 | 75.00 | 504,301 | -0.79(-1.05%) |
Apr 27, 2020 | 72.31 | 77.50 | 71.99 | 75.80 | 661,605 | +1.57(+2.11%) |
Apr 24, 2020 | 72.68 | 75.09 | 70.75 | 74.23 | 557,561 | +0.59(+0.80%) |
Apr 23, 2020 | 73.85 | 75.15 | 71.83 | 73.64 | 331,665 | +0.95(+1.30%) |
Apr 22, 2020 | 74.13 | 74.81 | 72.19 | 72.69 | 441,887 | -0.55(-0.76%) |
Apr 21, 2020 | 74.76 | 75.84 | 73.04 | 73.24 | 504,415 | -3.38(-4.42%) |
Apr 20, 2020 | 78.36 | 78.63 | 76.06 | 76.63 | 343,696 | -3.19(-4.00%) |
Apr 17, 2020 | 77.92 | 80.03 | 76.69 | 79.82 | 505,466 | +4.94(+6.60%) |
Apr 16, 2020 | 73.15 | 75.32 | 71.52 | 74.88 | 448,498 | +1.41(+1.93%) |
Apr 15, 2020 | 72.67 | 74.33 | 71.95 | 73.46 | 434,141 | -2.02(-2.67%) |
Apr 14, 2020 | 76.61 | 77.24 | 75.13 | 75.48 | 371,210 | +0.37(+0.50%) |
Apr 13, 2020 | 79.69 | 79.69 | 74.66 | 75.11 | 228,690 | -5.47(-6.79%) |
Apr 09, 2020 | 76.86 | 81.03 | 75.25 | 80.58 | 282,964 | +5.55(+7.40%) |
Apr 08, 2020 | 73.02 | 76.06 | 71.94 | 75.02 | 428,887 | +2.49(+3.43%) |
Apr 07, 2020 | 76.10 | 77.79 | 72.40 | 72.54 | 526,611 | +0.15(+0.21%) |
Apr 06, 2020 | 68.41 | 72.97 | 68.15 | 72.38 | 479,713 | +7.43(+11.44%) |
Apr 03, 2020 | 70.09 | 70.83 | 63.91 | 64.96 | 367,069 | -4.89(-7.01%) |
Apr 02, 2020 | 70.80 | 72.48 | 68.03 | 69.85 | 377,246 | -0.25(-0.35%) |
Apr 01, 2020 | 72.48 | 73.14 | 68.92 | 70.10 | 344,291 | -5.82(-7.67%) |
Mar 31, 2020 | 77.61 | 77.85 | 75.17 | 75.92 | 311,699 | -2.55(-3.25%) |
Mar 30, 2020 | 76.36 | 79.03 | 74.53 | 78.47 | 421,128 | +2.25(+2.95%) |
Mar 27, 2020 | 78.33 | 79.30 | 73.14 | 76.23 | 477,012 | -3.57(-4.47%) |
Mar 26, 2020 | 75.90 | 80.64 | 75.10 | 79.79 | 324,900 | +4.86(+6.48%) |
Mar 25, 2020 | 69.08 | 78.02 | 66.69 | 74.94 | 436,583 | +5.92(+8.57%) |
Mar 24, 2020 | 66.81 | 69.81 | 65.11 | 69.02 | 387,980 | +5.00(+7.81%) |
Mar 23, 2020 | 63.12 | 64.35 | 59.30 | 64.02 | 725,740 | -0.01(-0.01%) |
Mar 20, 2020 | 72.55 | 72.55 | 62.62 | 64.03 | 761,128 | -6.81(-9.61%) |
Mar 19, 2020 | 66.97 | 70.93 | 62.78 | 70.84 | 654,813 | +3.36(+4.99%) |
Mar 18, 2020 | 67.47 | 69.33 | 61.13 | 67.47 | 986,655 | -4.76(-6.59%) |
Mar 17, 2020 | 72.21 | 72.86 | 66.34 | 72.23 | 676,679 | +1.49(+2.11%) |
Mar 16, 2020 | 75.51 | 77.89 | 69.97 | 70.74 | 789,979 | -13.16(-15.69%) |
Mar 13, 2020 | 81.66 | 83.90 | 77.48 | 83.90 | 678,801 | +5.95(+7.63%) |
Mar 12, 2020 | 76.48 | 87.93 | 75.36 | 77.96 | 960,424 | -9.59(-10.95%) |
Mar 11, 2020 | 93.73 | 93.74 | 86.85 | 87.55 | 717,425 | -8.49(-8.84%) |
Mar 10, 2020 | 92.91 | 96.18 | 88.45 | 96.03 | 719,126 | +5.25(+5.78%) |
Mar 09, 2020 | 96.13 | 96.39 | 90.68 | 90.79 | 637,446 | -9.79(-9.73%) |
Mar 06, 2020 | 101.98 | 101.98 | 97.82 | 100.58 | 413,829 | -3.69(-3.54%) |
Mar 05, 2020 | 104.32 | 105.66 | 102.62 | 104.27 | 370,803 | -1.97(-1.85%) |
Mar 04, 2020 | 100.81 | 106.30 | 100.81 | 106.23 | 452,417 | +6.53(+6.55%) |
Mar 03, 2020 | 99.16 | 102.12 | 98.48 | 99.71 | 403,058 | +0.51(+0.51%) |
Mar 02, 2020 | 96.16 | 99.31 | 94.12 | 99.20 | 465,101 | +3.64(+3.81%) |
Feb 28, 2020 | 95.88 | 97.90 | 93.40 | 95.56 | 920,639 | -2.77(-2.81%) |
Feb 27, 2020 | 97.46 | 100.30 | 96.13 | 98.32 | 707,899 | -0.54(-0.55%) |
Feb 26, 2020 | 101.34 | 101.55 | 98.05 | 98.87 | 597,154 | -1.88(-1.87%) |
Feb 25, 2020 | 102.07 | 103.81 | 100.03 | 100.75 | 795,184 | -0.54(-0.54%) |
Feb 24, 2020 | 99.22 | 106.35 | 97.27 | 101.29 | 872,497 | -0.28(-0.27%) |
Feb 21, 2020 | 101.02 | 102.13 | 100.64 | 101.57 | 338,532 | +0.11(+0.11%) |
Feb 20, 2020 | 99.29 | 101.92 | 99.29 | 101.45 | 289,893 | +1.89(+1.90%) |
Feb 19, 2020 | 100.58 | 101.65 | 99.56 | 99.56 | 316,785 | -0.64(-0.64%) |
Feb 18, 2020 | 99.30 | 100.40 | 98.94 | 100.20 | 397,210 | +1.12(+1.13%) |
Feb 14, 2020 | 97.56 | 99.15 | 97.56 | 99.09 | 342,305 | +1.64(+1.68%) |
Feb 13, 2020 | 96.96 | 98.37 | 96.55 | 97.44 | 328,013 | -0.02(-0.02%) |
Feb 12, 2020 | 99.05 | 99.15 | 97.41 | 97.46 | 225,878 | -1.19(-1.21%) |
Feb 11, 2020 | 99.64 | 100.44 | 98.30 | 98.66 | 302,461 | -0.86(-0.86%) |
Feb 10, 2020 | 97.57 | 99.56 | 97.05 | 99.51 | 250,232 | +1.58(+1.62%) |
Feb 07, 2020 | 97.70 | 98.40 | 97.03 | 97.93 | 160,357 | -0.09(-0.09%) |
Feb 06, 2020 | 98.45 | 98.46 | 97.46 | 98.02 | 207,771 | -0.10(-0.10%) |
Feb 05, 2020 | 98.37 | 98.66 | 97.69 | 98.11 | 216,347 | +0.46(+0.47%) |
Feb 04, 2020 | 97.79 | 98.20 | 96.37 | 97.65 | 178,293 | +1.00(+1.04%) |