Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 68.71 | 70.62 | 67.75 | 69.86 | 477,697 | -0.37(-0.53%) |
Apr 29, 2020 | 69.90 | 71.57 | 69.48 | 70.23 | 369,775 | +2.21(+3.24%) |
Apr 28, 2020 | 68.94 | 69.64 | 66.56 | 68.03 | 553,332 | +1.40(+2.10%) |
Apr 27, 2020 | 62.09 | 67.53 | 60.30 | 66.63 | 905,424 | +6.42(+10.67%) |
Apr 24, 2020 | 60.92 | 61.28 | 59.97 | 60.21 | 471,845 | -0.12(-0.20%) |
Apr 23, 2020 | 61.75 | 62.69 | 59.61 | 60.33 | 460,587 | -0.84(-1.37%) |
Apr 22, 2020 | 62.54 | 62.54 | 60.45 | 61.17 | 308,741 | +0.25(+0.41%) |
Apr 21, 2020 | 59.45 | 61.36 | 59.08 | 60.92 | 375,001 | -0.53(-0.86%) |
Apr 20, 2020 | 61.14 | 63.67 | 59.94 | 61.45 | 438,306 | -1.42(-2.26%) |
Apr 17, 2020 | 62.28 | 64.04 | 61.46 | 62.86 | 463,133 | +3.06(+5.11%) |
Apr 16, 2020 | 59.57 | 60.81 | 58.49 | 59.81 | 381,461 | -0.04(-0.07%) |
Apr 15, 2020 | 60.58 | 60.92 | 58.66 | 59.85 | 500,223 | -3.32(-5.25%) |
Apr 14, 2020 | 65.09 | 65.14 | 61.96 | 63.16 | 668,178 | +0.35(+0.56%) |
Apr 13, 2020 | 67.41 | 67.46 | 61.63 | 62.81 | 525,843 | -3.70(-5.56%) |
Apr 09, 2020 | 66.58 | 72.44 | 65.07 | 66.51 | 1,110,019 | +1.46(+2.24%) |
Apr 08, 2020 | 63.01 | 65.46 | 61.36 | 65.05 | 507,522 | +2.59(+4.14%) |
Apr 07, 2020 | 64.63 | 64.63 | 61.04 | 62.46 | 673,540 | +0.91(+1.48%) |
Apr 06, 2020 | 58.62 | 62.12 | 58.62 | 61.56 | 610,005 | +6.27(+11.34%) |
Apr 03, 2020 | 56.64 | 57.13 | 53.25 | 55.28 | 418,572 | -1.36(-2.40%) |
Apr 02, 2020 | 56.29 | 58.83 | 55.20 | 56.64 | 634,450 | +0.57(+1.02%) |
Apr 01, 2020 | 55.91 | 57.67 | 54.14 | 56.07 | 640,848 | -2.99(-5.06%) |
Mar 31, 2020 | 60.27 | 60.67 | 57.72 | 59.06 | 606,294 | -1.29(-2.13%) |
Mar 30, 2020 | 56.85 | 60.55 | 55.41 | 60.35 | 632,538 | +4.06(+7.22%) |
Mar 27, 2020 | 54.16 | 58.22 | 53.26 | 56.28 | 903,536 | -0.48(-0.84%) |
Mar 26, 2020 | 51.96 | 57.54 | 48.98 | 56.76 | 574,200 | +5.48(+10.69%) |
Mar 25, 2020 | 50.07 | 54.80 | 48.99 | 51.28 | 566,791 | +1.76(+3.55%) |
Mar 24, 2020 | 48.42 | 49.78 | 46.96 | 49.52 | 698,176 | +4.43(+9.83%) |
Mar 23, 2020 | 47.51 | 49.31 | 44.31 | 45.09 | 762,472 | -3.62(-7.42%) |
Mar 20, 2020 | 55.58 | 56.66 | 47.44 | 48.70 | 1,363,165 | -6.55(-11.86%) |
Mar 19, 2020 | 57.97 | 61.22 | 52.81 | 55.25 | 1,036,495 | -3.60(-6.11%) |
Mar 18, 2020 | 54.15 | 64.31 | 53.64 | 58.85 | 1,798,623 | -0.61(-1.02%) |
Mar 17, 2020 | 54.04 | 60.41 | 50.43 | 59.46 | 1,196,403 | +6.96(+13.26%) |
Mar 16, 2020 | 47.44 | 54.15 | 46.97 | 52.50 | 1,205,631 | -4.59(-8.05%) |
Mar 13, 2020 | 54.30 | 57.12 | 51.51 | 57.09 | 985,148 | +6.78(+13.48%) |
Mar 12, 2020 | 54.09 | 55.34 | 50.18 | 50.31 | 984,139 | -11.10(-18.08%) |
Mar 11, 2020 | 64.66 | 65.03 | 58.54 | 61.42 | 1,677,507 | -5.35(-8.02%) |
Mar 10, 2020 | 65.36 | 67.33 | 62.82 | 66.77 | 743,364 | +4.40(+7.06%) |
Mar 09, 2020 | 65.34 | 65.51 | 61.66 | 62.36 | 887,529 | -8.03(-11.41%) |
Mar 06, 2020 | 67.69 | 70.76 | 67.12 | 70.39 | 1,019,795 | -0.21(-0.30%) |
Mar 05, 2020 | 72.23 | 72.69 | 68.71 | 70.60 | 1,708,821 | -4.71(-6.26%) |
Mar 04, 2020 | 74.82 | 75.52 | 73.09 | 75.32 | 814,067 | +1.61(+2.18%) |
Mar 03, 2020 | 78.38 | 78.38 | 72.64 | 73.71 | 664,456 | -4.54(-5.81%) |
Mar 02, 2020 | 75.57 | 78.49 | 74.18 | 78.25 | 817,773 | +3.14(+4.17%) |
Feb 28, 2020 | 77.44 | 77.86 | 73.30 | 75.12 | 1,403,721 | -5.05(-6.30%) |
Feb 27, 2020 | 79.85 | 82.50 | 78.92 | 80.17 | 1,682,295 | -1.40(-1.71%) |
Feb 26, 2020 | 83.15 | 83.15 | 80.89 | 81.57 | 850,925 | -0.65(-0.79%) |
Feb 25, 2020 | 85.28 | 85.48 | 80.79 | 82.22 | 905,224 | -2.95(-3.46%) |
Feb 24, 2020 | 85.01 | 86.21 | 84.39 | 85.16 | 684,022 | -3.50(-3.94%) |
Feb 21, 2020 | 87.83 | 88.83 | 87.25 | 88.66 | 543,043 | +0.68(+0.77%) |
Feb 20, 2020 | 86.38 | 88.28 | 86.33 | 87.98 | 347,505 | +1.39(+1.60%) |
Feb 19, 2020 | 84.34 | 86.78 | 84.32 | 86.59 | 474,075 | +3.44(+4.13%) |
Feb 18, 2020 | 83.13 | 84.18 | 81.88 | 83.16 | 499,011 | +0.37(+0.45%) |
Feb 14, 2020 | 82.76 | 83.01 | 82.02 | 82.79 | 277,780 | +0.37(+0.45%) |
Feb 13, 2020 | 82.90 | 83.51 | 81.60 | 82.42 | 302,629 | -1.18(-1.41%) |
Feb 12, 2020 | 83.60 | 84.72 | 83.31 | 83.60 | 334,560 | +1.02(+1.23%) |
Feb 11, 2020 | 82.42 | 83.33 | 82.04 | 82.58 | 303,356 | +0.71(+0.86%) |
Feb 10, 2020 | 80.52 | 82.19 | 80.38 | 81.87 | 368,187 | +0.78(+0.96%) |
Feb 07, 2020 | 81.80 | 82.11 | 80.50 | 81.09 | 370,030 | -1.70(-2.05%) |
Feb 06, 2020 | 84.88 | 85.57 | 81.49 | 82.80 | 1,098,274 | -1.29(-1.54%) |
Feb 05, 2020 | 83.05 | 84.84 | 83.05 | 84.09 | 894,768 | +2.45(+3.00%) |
Feb 04, 2020 | 81.08 | 82.21 | 80.63 | 81.64 | 563,220 | +1.81(+2.27%) |