Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 70.61 | 70.61 | 68.13 | 69.55 | 480,815 | -1.54(-2.16%) |
Apr 29, 2020 | 73.57 | 74.22 | 70.99 | 71.08 | 559,924 | -1.02(-1.42%) |
Apr 28, 2020 | 71.17 | 73.85 | 70.82 | 72.10 | 295,123 | +1.72(+2.44%) |
Apr 27, 2020 | 67.41 | 71.00 | 67.41 | 70.39 | 264,734 | +3.86(+5.81%) |
Apr 24, 2020 | 65.33 | 67.17 | 64.47 | 66.52 | 329,199 | +2.32(+3.61%) |
Apr 23, 2020 | 65.48 | 66.61 | 63.80 | 64.20 | 392,784 | -1.13(-1.72%) |
Apr 22, 2020 | 63.81 | 65.95 | 63.15 | 65.33 | 319,014 | +2.39(+3.81%) |
Apr 21, 2020 | 64.84 | 65.39 | 62.78 | 62.93 | 635,370 | -3.57(-5.37%) |
Apr 20, 2020 | 68.78 | 68.78 | 66.41 | 66.50 | 346,251 | -2.61(-3.78%) |
Apr 17, 2020 | 68.35 | 71.15 | 68.35 | 69.12 | 491,336 | +1.56(+2.32%) |
Apr 16, 2020 | 67.88 | 67.88 | 66.55 | 67.55 | 167,978 | -0.09(-0.13%) |
Apr 15, 2020 | 69.16 | 70.00 | 66.29 | 67.64 | 287,039 | -3.44(-4.85%) |
Apr 14, 2020 | 69.77 | 71.19 | 69.08 | 71.08 | 346,107 | +2.24(+3.26%) |
Apr 13, 2020 | 71.85 | 71.85 | 67.78 | 68.84 | 225,689 | -2.92(-4.07%) |
Apr 09, 2020 | 70.54 | 72.51 | 70.14 | 71.76 | 353,095 | +2.73(+3.95%) |
Apr 08, 2020 | 68.58 | 70.37 | 68.13 | 69.03 | 301,250 | +0.33(+0.49%) |
Apr 07, 2020 | 68.64 | 71.74 | 68.22 | 68.70 | 358,842 | +2.10(+3.15%) |
Apr 06, 2020 | 65.20 | 67.41 | 64.09 | 66.60 | 411,390 | +4.08(+6.53%) |
Apr 03, 2020 | 62.56 | 63.16 | 61.22 | 62.51 | 308,971 | -0.34(-0.55%) |
Apr 02, 2020 | 62.50 | 64.98 | 61.47 | 62.86 | 385,331 | -0.29(-0.45%) |
Apr 01, 2020 | 63.44 | 65.02 | 61.14 | 63.14 | 448,497 | -3.43(-5.15%) |
Mar 31, 2020 | 66.81 | 67.92 | 65.63 | 66.57 | 454,483 | -1.10(-1.62%) |
Mar 30, 2020 | 64.88 | 68.42 | 63.03 | 67.67 | 361,781 | +3.03(+4.69%) |
Mar 27, 2020 | 63.70 | 66.99 | 63.68 | 64.63 | 559,985 | -2.63(-3.91%) |
Mar 26, 2020 | 62.02 | 67.34 | 61.04 | 67.27 | 625,935 | +5.73(+9.32%) |
Mar 25, 2020 | 60.83 | 65.43 | 58.42 | 61.53 | 509,212 | +1.41(+2.35%) |
Mar 24, 2020 | 56.12 | 60.73 | 56.12 | 60.12 | 694,222 | +6.47(+12.06%) |
Mar 23, 2020 | 57.99 | 57.99 | 52.09 | 53.65 | 361,787 | -3.93(-6.83%) |
Mar 20, 2020 | 61.24 | 63.40 | 56.80 | 57.58 | 398,372 | -2.96(-4.89%) |
Mar 19, 2020 | 55.86 | 62.27 | 53.45 | 60.54 | 391,751 | +4.36(+7.76%) |
Mar 18, 2020 | 54.31 | 56.49 | 49.44 | 56.18 | 643,079 | -1.40(-2.44%) |
Mar 17, 2020 | 57.98 | 59.68 | 53.51 | 57.58 | 1,027,055 | +0.41(+0.72%) |
Mar 16, 2020 | 57.25 | 62.30 | 55.39 | 57.17 | 843,357 | -9.84(-14.68%) |
Mar 13, 2020 | 63.66 | 67.14 | 60.37 | 67.01 | 684,601 | +5.68(+9.26%) |
Mar 12, 2020 | 61.87 | 64.81 | 60.51 | 61.33 | 697,685 | -4.58(-6.95%) |
Mar 11, 2020 | 70.15 | 70.15 | 64.71 | 65.91 | 728,272 | -5.92(-8.24%) |
Mar 10, 2020 | 71.60 | 71.94 | 68.65 | 71.83 | 533,340 | +2.25(+3.24%) |
Mar 09, 2020 | 71.04 | 72.07 | 67.64 | 69.58 | 633,927 | -5.37(-7.17%) |
Mar 06, 2020 | 73.43 | 75.92 | 73.16 | 74.95 | 388,755 | -0.69(-0.92%) |
Mar 05, 2020 | 76.40 | 80.22 | 74.75 | 75.64 | 377,010 | -2.57(-3.28%) |
Mar 04, 2020 | 75.22 | 78.34 | 73.85 | 78.21 | 718,695 | +3.91(+5.26%) |
Mar 03, 2020 | 77.95 | 79.02 | 74.21 | 74.30 | 747,989 | -3.65(-4.68%) |
Mar 02, 2020 | 77.84 | 78.40 | 75.99 | 77.95 | 884,404 | +0.64(+0.82%) |
Feb 28, 2020 | 77.22 | 79.74 | 75.74 | 77.31 | 952,276 | -2.27(-2.86%) |
Feb 27, 2020 | 78.89 | 82.34 | 77.47 | 79.59 | 725,710 | -0.67(-0.83%) |
Feb 26, 2020 | 81.00 | 82.70 | 80.23 | 80.25 | 679,483 | -0.28(-0.34%) |
Feb 25, 2020 | 83.97 | 84.23 | 80.03 | 80.53 | 904,590 | -3.20(-3.82%) |
Feb 24, 2020 | 83.77 | 85.48 | 83.01 | 83.72 | 682,601 | -2.71(-3.14%) |
Feb 21, 2020 | 86.80 | 87.00 | 85.78 | 86.44 | 473,824 | -0.66(-0.75%) |
Feb 20, 2020 | 85.87 | 87.16 | 85.75 | 87.09 | 306,801 | +1.34(+1.56%) |
Feb 19, 2020 | 86.86 | 86.87 | 85.74 | 85.75 | 377,162 | -0.68(-0.79%) |
Feb 18, 2020 | 87.03 | 87.03 | 86.18 | 86.44 | 242,480 | -0.51(-0.59%) |
Feb 14, 2020 | 86.92 | 87.30 | 86.37 | 86.95 | 210,308 | +0.33(+0.38%) |
Feb 13, 2020 | 87.04 | 87.39 | 86.07 | 86.62 | 269,142 | -0.60(-0.69%) |
Feb 12, 2020 | 86.31 | 88.04 | 86.27 | 87.21 | 651,536 | +1.21(+1.40%) |
Feb 11, 2020 | 85.66 | 86.21 | 84.53 | 86.01 | 513,628 | +0.58(+0.68%) |
Feb 10, 2020 | 86.09 | 86.45 | 85.03 | 85.43 | 783,270 | -0.59(-0.69%) |
Feb 07, 2020 | 84.64 | 86.42 | 83.39 | 86.02 | 1,941,672 | -3.58(-3.99%) |
Feb 06, 2020 | 90.89 | 91.10 | 89.47 | 89.59 | 621,524 | -0.70(-0.78%) |
Feb 05, 2020 | 90.79 | 91.36 | 90.09 | 90.30 | 451,658 | +0.48(+0.53%) |
Feb 04, 2020 | 90.70 | 90.99 | 89.56 | 89.82 | 396,461 | +0.43(+0.48%) |