Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 70.97 | 70.97 | 69.31 | 69.70 | 20,644 | -1.70(-2.38%) |
Apr 29, 2020 | 70.55 | 71.87 | 70.55 | 71.40 | 15,873 | +1.86(+2.68%) |
Apr 28, 2020 | 69.57 | 70.17 | 69.12 | 69.54 | 13,157 | +0.89(+1.29%) |
Apr 27, 2020 | 67.31 | 68.81 | 67.25 | 68.65 | 48,343 | +1.60(+2.39%) |
Apr 24, 2020 | 66.75 | 67.25 | 66.04 | 67.05 | 13,693 | +0.94(+1.43%) |
Apr 23, 2020 | 66.05 | 67.13 | 65.89 | 66.11 | 25,756 | +0.22(+0.34%) |
Apr 22, 2020 | 66.04 | 66.05 | 65.35 | 65.88 | 25,183 | +0.98(+1.51%) |
Apr 21, 2020 | 65.23 | 65.53 | 64.60 | 64.90 | 56,840 | -1.78(-2.67%) |
Apr 20, 2020 | 66.84 | 68.10 | 66.60 | 66.68 | 21,399 | -1.68(-2.46%) |
Apr 17, 2020 | 67.42 | 68.36 | 67.31 | 68.36 | 19,437 | +2.43(+3.69%) |
Apr 16, 2020 | 66.34 | 66.41 | 65.15 | 65.93 | 18,323 | -0.25(-0.38%) |
Apr 15, 2020 | 66.78 | 66.78 | 65.58 | 66.18 | 30,592 | -2.59(-3.76%) |
Apr 14, 2020 | 68.50 | 69.10 | 68.08 | 68.77 | 52,727 | +1.40(+2.09%) |
Apr 13, 2020 | 68.36 | 68.36 | 66.61 | 67.36 | 17,807 | -1.27(-1.85%) |
Apr 09, 2020 | 67.42 | 69.67 | 67.42 | 68.63 | 36,276 | +1.73(+2.59%) |
Apr 08, 2020 | 64.54 | 66.91 | 64.14 | 66.90 | 19,018 | +3.07(+4.81%) |
Apr 07, 2020 | 65.26 | 66.02 | 63.83 | 63.83 | 75,685 | +0.75(+1.19%) |
Apr 06, 2020 | 61.33 | 63.58 | 61.33 | 63.08 | 54,423 | +3.74(+6.31%) |
Apr 03, 2020 | 60.20 | 60.59 | 58.70 | 59.34 | 43,968 | -0.98(-1.63%) |
Apr 02, 2020 | 58.73 | 61.09 | 58.73 | 60.32 | 194,445 | +1.16(+1.97%) |
Apr 01, 2020 | 59.89 | 60.19 | 58.57 | 59.16 | 538,370 | -2.98(-4.80%) |
Mar 31, 2020 | 63.07 | 63.26 | 61.74 | 62.14 | 21,215 | -0.82(-1.30%) |
Mar 30, 2020 | 61.40 | 63.02 | 60.85 | 62.96 | 35,691 | +1.61(+2.62%) |
Mar 27, 2020 | 61.04 | 63.10 | 60.24 | 61.35 | 28,896 | -1.72(-2.73%) |
Mar 26, 2020 | 60.26 | 63.07 | 59.99 | 63.07 | 45,413 | +3.61(+6.07%) |
Mar 25, 2020 | 58.19 | 62.06 | 57.16 | 59.46 | 31,955 | +1.63(+2.82%) |
Mar 24, 2020 | 55.67 | 57.83 | 55.59 | 57.83 | 61,352 | +5.09(+9.66%) |
Mar 23, 2020 | 54.84 | 55.02 | 52.04 | 52.74 | 122,084 | -2.66(-4.80%) |
Mar 20, 2020 | 58.07 | 58.75 | 55.19 | 55.40 | 45,989 | -1.73(-3.03%) |
Mar 19, 2020 | 56.92 | 58.56 | 55.13 | 57.13 | 54,029 | -0.33(-0.57%) |
Mar 18, 2020 | 57.85 | 59.17 | 54.53 | 57.45 | 61,178 | -4.03(-6.56%) |
Mar 17, 2020 | 59.03 | 62.20 | 57.40 | 61.48 | 61,827 | +3.58(+6.19%) |
Mar 16, 2020 | 58.48 | 62.12 | 57.54 | 57.90 | 64,664 | -7.82(-11.89%) |
Mar 13, 2020 | 63.46 | 65.72 | 60.39 | 65.72 | 73,479 | +4.95(+8.15%) |
Mar 12, 2020 | 65.06 | 65.06 | 60.34 | 60.77 | 77,523 | -7.34(-10.78%) |
Mar 11, 2020 | 69.97 | 69.97 | 67.39 | 68.11 | 23,323 | -3.89(-5.41%) |
Mar 10, 2020 | 71.90 | 72.03 | 68.22 | 72.00 | 48,785 | +2.56(+3.68%) |
Mar 09, 2020 | 69.81 | 71.95 | 67.86 | 69.45 | 66,254 | -7.42(-9.65%) |
Mar 06, 2020 | 76.13 | 77.03 | 75.14 | 76.86 | 20,172 | -1.26(-1.62%) |
Mar 05, 2020 | 78.85 | 78.90 | 77.63 | 78.13 | 12,443 | -2.39(-2.96%) |
Mar 04, 2020 | 79.03 | 80.53 | 78.58 | 80.51 | 16,952 | +2.78(+3.58%) |
Mar 03, 2020 | 78.97 | 80.45 | 77.03 | 77.73 | 16,756 | -1.80(-2.27%) |
Mar 02, 2020 | 77.19 | 79.53 | 76.06 | 79.53 | 36,433 | +2.85(+3.72%) |
Feb 28, 2020 | 75.72 | 76.68 | 74.35 | 76.68 | 47,557 | -1.34(-1.71%) |
Feb 27, 2020 | 79.87 | 80.85 | 78.02 | 78.02 | 36,330 | -3.26(-4.01%) |
Feb 26, 2020 | 82.41 | 83.16 | 81.27 | 81.28 | 15,569 | -0.90(-1.09%) |
Feb 25, 2020 | 85.37 | 85.37 | 82.06 | 82.17 | 22,385 | -2.91(-3.42%) |
Feb 24, 2020 | 85.53 | 85.77 | 84.97 | 85.08 | 17,558 | -2.45(-2.80%) |
Feb 21, 2020 | 87.36 | 87.59 | 87.36 | 87.53 | 12,678 | -0.50(-0.57%) |
Feb 20, 2020 | 87.59 | 88.03 | 87.35 | 88.03 | 5,312 | +0.36(+0.41%) |
Feb 19, 2020 | 87.91 | 87.91 | 87.62 | 87.67 | 10,967 | +0.08(+0.09%) |
Feb 18, 2020 | 87.70 | 87.72 | 87.36 | 87.59 | 14,436 | -0.35(-0.40%) |
Feb 14, 2020 | 88.27 | 88.27 | 87.69 | 87.95 | 10,478 | -0.14(-0.16%) |
Feb 13, 2020 | 88.15 | 88.31 | 87.91 | 88.09 | 8,734 | -0.62(-0.70%) |
Feb 12, 2020 | 88.77 | 88.89 | 88.54 | 88.71 | 7,011 | +0.56(+0.63%) |
Feb 11, 2020 | 88.01 | 88.43 | 88.01 | 88.15 | 13,555 | +0.46(+0.53%) |
Feb 10, 2020 | 87.32 | 87.69 | 87.12 | 87.69 | 13,849 | +0.37(+0.43%) |
Feb 07, 2020 | 87.69 | 87.69 | 87.19 | 87.32 | 139,253 | -0.58(-0.66%) |
Feb 06, 2020 | 87.75 | 88.02 | 87.74 | 87.89 | 16,122 | +0.19(+0.22%) |
Feb 05, 2020 | 86.90 | 87.77 | 86.90 | 87.71 | 14,033 | +1.24(+1.43%) |
Feb 04, 2020 | 86.24 | 86.85 | 86.24 | 86.47 | 21,108 | +0.94(+1.09%) |