Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 126.30 | 127.10 | 112.80 | 119.50 | 786,529 | -11.70(-8.92%) |
Apr 29, 2020 | 142.70 | 144.50 | 128.80 | 131.20 | 619,220 | -8.20(-5.88%) |
Apr 28, 2020 | 149.40 | 151.50 | 138.30 | 139.40 | 660,345 | -1.30(-0.92%) |
Apr 27, 2020 | 130.10 | 142.50 | 129.20 | 140.70 | 543,840 | +12.40(+9.66%) |
Apr 24, 2020 | 124.00 | 128.85 | 120.90 | 128.30 | 441,300 | +3.10(+2.48%) |
Apr 23, 2020 | 126.80 | 134.70 | 124.40 | 125.20 | 605,892 | +0.50(+0.40%) |
Apr 22, 2020 | 122.60 | 128.60 | 118.00 | 124.70 | 499,245 | +11.60(+10.26%) |
Apr 21, 2020 | 120.20 | 122.40 | 109.50 | 113.10 | 510,395 | -7.50(-6.22%) |
Apr 20, 2020 | 112.50 | 123.90 | 108.00 | 120.60 | 410,865 | +2.70(+2.29%) |
Apr 17, 2020 | 126.00 | 127.20 | 110.50 | 117.90 | 657,430 | -5.40(-4.38%) |
Apr 16, 2020 | 124.00 | 133.40 | 120.10 | 123.30 | 827,036 | +4.30(+3.61%) |
Apr 15, 2020 | 110.00 | 121.30 | 105.20 | 119.00 | 623,122 | +5.40(+4.75%) |
Apr 14, 2020 | 108.30 | 122.50 | 108.20 | 113.60 | 1,074,928 | +9.80(+9.44%) |
Apr 13, 2020 | 96.50 | 104.70 | 93.60 | 103.80 | 767,779 | +9.30(+9.84%) |
Apr 09, 2020 | 88.60 | 95.05 | 87.60 | 94.50 | 656,740 | +8.10(+9.37%) |
Apr 08, 2020 | 77.00 | 88.49 | 75.60 | 86.40 | 833,065 | +13.60(+18.68%) |
Apr 07, 2020 | 77.20 | 77.70 | 71.20 | 72.80 | 297,615 | -3.20(-4.21%) |
Apr 06, 2020 | 73.00 | 76.00 | 70.20 | 76.00 | 278,712 | +5.50(+7.80%) |
Apr 03, 2020 | 68.00 | 70.50 | 67.10 | 70.50 | 209,280 | +2.00(+2.92%) |
Apr 02, 2020 | 69.30 | 70.50 | 65.50 | 68.50 | 299,005 | -0.40(-0.58%) |
Apr 01, 2020 | 69.70 | 74.50 | 67.50 | 68.90 | 794,267 | +6.60(+10.59%) |
Mar 31, 2020 | 62.90 | 63.60 | 60.40 | 62.30 | 285,471 | -0.80(-1.27%) |
Mar 30, 2020 | 61.60 | 64.10 | 59.60 | 63.10 | 255,801 | +2.40(+3.95%) |
Mar 27, 2020 | 62.50 | 63.40 | 59.40 | 60.70 | 273,610 | -3.70(-5.75%) |
Mar 26, 2020 | 64.00 | 68.10 | 62.60 | 64.40 | 265,655 | +2.00(+3.21%) |
Mar 25, 2020 | 58.70 | 66.60 | 57.70 | 62.40 | 425,026 | +3.90(+6.67%) |
Mar 24, 2020 | 54.00 | 60.70 | 52.90 | 58.50 | 438,877 | +7.00(+13.59%) |
Mar 23, 2020 | 51.90 | 53.20 | 47.10 | 51.50 | 328,883 | -0.20(-0.39%) |
Mar 20, 2020 | 57.60 | 59.70 | 51.30 | 51.70 | 333,210 | -3.80(-6.85%) |
Mar 19, 2020 | 53.00 | 58.30 | 51.20 | 55.50 | 312,269 | +2.50(+4.72%) |
Mar 18, 2020 | 53.00 | 58.70 | 50.60 | 53.00 | 402,088 | -2.60(-4.68%) |
Mar 17, 2020 | 48.10 | 58.60 | 44.10 | 55.60 | 444,085 | +9.40(+20.35%) |
Mar 16, 2020 | 41.00 | 52.00 | 39.40 | 46.20 | 329,727 | -2.00(-4.15%) |
Mar 13, 2020 | 45.40 | 48.20 | 42.00 | 48.20 | 359,390 | +7.00(+16.99%) |
Mar 12, 2020 | 40.00 | 44.00 | 39.10 | 41.20 | 509,108 | -8.10(-16.43%) |
Mar 11, 2020 | 52.60 | 53.70 | 48.20 | 49.30 | 338,575 | -4.40(-8.19%) |
Mar 10, 2020 | 60.60 | 60.60 | 51.30 | 53.70 | 306,848 | +2.60(+5.09%) |
Mar 09, 2020 | 52.60 | 55.00 | 50.30 | 51.10 | 309,020 | -7.70(-13.10%) |
Mar 06, 2020 | 58.00 | 60.40 | 56.50 | 58.80 | 350,340 | -2.90(-4.70%) |
Mar 05, 2020 | 64.70 | 64.70 | 60.50 | 61.70 | 268,187 | -4.30(-6.52%) |
Mar 04, 2020 | 67.90 | 68.60 | 65.60 | 66.00 | 194,539 | -0.10(-0.15%) |
Mar 03, 2020 | 72.30 | 72.40 | 64.10 | 66.10 | 422,734 | -5.90(-8.19%) |
Mar 02, 2020 | 71.30 | 72.20 | 64.90 | 72.00 | 370,034 | +2.60(+3.75%) |
Feb 28, 2020 | 65.00 | 70.10 | 64.10 | 69.40 | 292,100 | -0.80(-1.14%) |
Feb 27, 2020 | 70.00 | 72.40 | 63.10 | 70.20 | 413,353 | -3.10(-4.23%) |
Feb 26, 2020 | 74.40 | 77.00 | 70.00 | 73.30 | 324,038 | -3.50(-4.56%) |
Feb 25, 2020 | 86.30 | 88.90 | 76.50 | 76.80 | 275,290 | -8.40(-9.86%) |
Feb 24, 2020 | 87.50 | 88.20 | 82.10 | 85.20 | 286,293 | -7.30(-7.89%) |
Feb 21, 2020 | 91.80 | 95.40 | 89.40 | 92.50 | 218,210 | +1.30(+1.43%) |
Feb 20, 2020 | 92.60 | 96.40 | 88.10 | 91.20 | 282,358 | -0.80(-0.87%) |
Feb 19, 2020 | 86.80 | 92.40 | 86.00 | 92.00 | 284,403 | +6.40(+7.48%) |
Feb 18, 2020 | 82.60 | 87.40 | 82.60 | 85.60 | 226,469 | +3.70(+4.52%) |
Feb 14, 2020 | 83.70 | 84.30 | 80.70 | 81.90 | 120,500 | -1.20(-1.44%) |
Feb 13, 2020 | 81.00 | 84.30 | 78.40 | 83.10 | 168,082 | +1.50(+1.84%) |
Feb 12, 2020 | 83.80 | 86.60 | 81.10 | 81.60 | 301,397 | -2.20(-2.63%) |
Feb 11, 2020 | 80.90 | 84.70 | 80.40 | 83.80 | 270,669 | +3.90(+4.88%) |
Feb 10, 2020 | 75.00 | 81.20 | 74.00 | 79.90 | 236,459 | +6.40(+8.71%) |
Feb 07, 2020 | 74.40 | 75.40 | 72.20 | 73.50 | 132,040 | -1.60(-2.13%) |
Feb 06, 2020 | 77.60 | 77.70 | 73.50 | 75.10 | 178,163 | -1.90(-2.47%) |
Feb 05, 2020 | 77.60 | 79.00 | 71.80 | 77.00 | 241,825 | +1.20(+1.58%) |
Feb 04, 2020 | 71.70 | 76.80 | 70.10 | 75.80 | 245,204 | +5.50(+7.82%) |