Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 85.43 | 86.89 | 75.31 | 75.65 | 375,321 | -7.30(-8.79%) |
Apr 29, 2020 | 82.98 | 84.85 | 82.22 | 82.95 | 315,895 | +3.36(+4.22%) |
Apr 28, 2020 | 79.03 | 80.67 | 77.19 | 79.58 | 243,885 | +3.52(+4.63%) |
Apr 27, 2020 | 73.73 | 76.63 | 72.68 | 76.06 | 310,314 | +3.79(+5.24%) |
Apr 24, 2020 | 72.38 | 73.29 | 69.96 | 72.28 | 171,231 | +0.34(+0.48%) |
Apr 23, 2020 | 70.06 | 72.95 | 69.98 | 71.93 | 228,429 | +2.36(+3.39%) |
Apr 22, 2020 | 74.61 | 74.61 | 69.48 | 69.58 | 164,430 | -2.72(-3.76%) |
Apr 21, 2020 | 67.27 | 72.86 | 65.89 | 72.30 | 197,841 | +2.12(+3.02%) |
Apr 20, 2020 | 68.24 | 71.32 | 67.11 | 70.18 | 304,763 | -0.44(-0.63%) |
Apr 17, 2020 | 70.39 | 72.37 | 68.96 | 70.62 | 364,171 | +3.59(+5.35%) |
Apr 16, 2020 | 70.27 | 73.77 | 65.55 | 67.03 | 407,693 | -3.34(-4.75%) |
Apr 15, 2020 | 75.00 | 75.24 | 70.26 | 70.38 | 231,209 | -8.22(-10.46%) |
Apr 14, 2020 | 78.67 | 81.43 | 76.36 | 78.60 | 222,395 | +2.25(+2.94%) |
Apr 13, 2020 | 85.63 | 85.63 | 74.16 | 76.35 | 279,224 | -9.89(-11.47%) |
Apr 09, 2020 | 83.10 | 86.77 | 81.20 | 86.24 | 195,475 | +7.07(+8.93%) |
Apr 08, 2020 | 76.91 | 80.18 | 74.46 | 79.17 | 166,832 | +3.91(+5.20%) |
Apr 07, 2020 | 76.57 | 78.37 | 72.55 | 75.26 | 230,180 | +1.68(+2.28%) |
Apr 06, 2020 | 67.69 | 74.24 | 67.64 | 73.58 | 313,756 | +9.54(+14.90%) |
Apr 03, 2020 | 64.12 | 66.80 | 62.03 | 64.04 | 210,488 | -1.22(-1.87%) |
Apr 02, 2020 | 63.34 | 66.05 | 61.89 | 65.26 | 210,626 | +0.43(+0.67%) |
Apr 01, 2020 | 69.88 | 71.14 | 64.10 | 64.83 | 304,853 | -8.39(-11.46%) |
Mar 31, 2020 | 75.27 | 76.76 | 71.61 | 73.22 | 383,334 | -3.18(-4.17%) |
Mar 30, 2020 | 73.57 | 77.16 | 72.55 | 76.40 | 252,206 | +2.94(+4.00%) |
Mar 27, 2020 | 77.84 | 77.84 | 72.39 | 73.46 | 332,927 | -8.43(-10.29%) |
Mar 26, 2020 | 73.15 | 81.89 | 72.55 | 81.89 | 239,897 | +10.30(+14.39%) |
Mar 25, 2020 | 69.58 | 75.65 | 68.77 | 71.59 | 239,028 | +2.03(+2.92%) |
Mar 24, 2020 | 64.92 | 69.83 | 63.59 | 69.56 | 210,730 | +8.77(+14.43%) |
Mar 23, 2020 | 62.61 | 64.51 | 59.48 | 60.78 | 225,473 | -1.70(-2.71%) |
Mar 20, 2020 | 62.40 | 65.49 | 59.40 | 62.48 | 409,007 | +0.19(+0.30%) |
Mar 19, 2020 | 60.14 | 64.53 | 58.99 | 62.29 | 312,660 | +1.89(+3.13%) |
Mar 18, 2020 | 71.57 | 74.12 | 55.74 | 60.40 | 478,386 | -17.17(-22.14%) |
Mar 17, 2020 | 68.22 | 78.09 | 63.14 | 77.57 | 379,613 | +10.73(+16.04%) |
Mar 16, 2020 | 65.49 | 68.73 | 62.25 | 66.85 | 370,856 | -8.41(-11.17%) |
Mar 13, 2020 | 65.83 | 75.26 | 64.32 | 75.26 | 286,264 | +8.01(+11.92%) |
Mar 12, 2020 | 68.46 | 75.92 | 64.79 | 67.24 | 415,632 | -6.38(-8.66%) |
Mar 11, 2020 | 77.09 | 77.63 | 72.48 | 73.62 | 233,306 | -6.56(-8.18%) |
Mar 10, 2020 | 81.99 | 82.25 | 75.32 | 80.18 | 281,087 | +0.95(+1.19%) |
Mar 09, 2020 | 81.47 | 83.70 | 77.52 | 79.23 | 296,095 | -7.23(-8.36%) |
Mar 06, 2020 | 84.43 | 87.23 | 82.38 | 86.46 | 362,384 | -2.49(-2.80%) |
Mar 05, 2020 | 93.79 | 94.65 | 87.68 | 88.95 | 214,627 | -8.48(-8.70%) |
Mar 04, 2020 | 96.78 | 97.76 | 95.36 | 97.43 | 173,802 | +2.58(+2.72%) |
Mar 03, 2020 | 98.47 | 99.02 | 94.42 | 94.85 | 223,398 | -3.67(-3.73%) |
Mar 02, 2020 | 96.28 | 98.98 | 93.51 | 98.52 | 172,481 | +3.15(+3.30%) |
Feb 28, 2020 | 95.20 | 96.39 | 92.06 | 95.37 | 205,770 | -2.60(-2.65%) |
Feb 27, 2020 | 99.48 | 102.59 | 97.52 | 97.97 | 140,140 | -3.73(-3.67%) |
Feb 26, 2020 | 103.06 | 104.22 | 101.28 | 101.70 | 118,284 | -0.06(-0.06%) |
Feb 25, 2020 | 107.39 | 108.41 | 100.37 | 101.76 | 139,387 | -4.85(-4.55%) |
Feb 24, 2020 | 105.72 | 107.53 | 104.95 | 106.61 | 158,728 | -3.47(-3.15%) |
Feb 21, 2020 | 110.86 | 110.86 | 108.40 | 110.08 | 164,840 | -1.50(-1.34%) |
Feb 20, 2020 | 114.21 | 115.20 | 108.76 | 111.57 | 338,138 | +3.37(+3.11%) |
Feb 19, 2020 | 109.99 | 111.19 | 107.80 | 108.21 | 200,156 | -1.46(-1.33%) |
Feb 18, 2020 | 110.78 | 111.25 | 108.86 | 109.66 | 87,048 | -1.69(-1.52%) |
Feb 14, 2020 | 111.68 | 111.75 | 109.68 | 111.36 | 124,518 | -0.11(-0.10%) |
Feb 13, 2020 | 111.47 | 112.00 | 110.82 | 111.47 | 164,972 | -0.87(-0.77%) |
Feb 12, 2020 | 113.04 | 114.05 | 111.68 | 112.33 | 172,528 | +0.40(+0.36%) |
Feb 11, 2020 | 117.81 | 117.81 | 111.80 | 111.93 | 174,786 | -4.77(-4.08%) |
Feb 10, 2020 | 113.33 | 116.85 | 113.16 | 116.69 | 102,902 | +2.99(+2.63%) |
Feb 07, 2020 | 116.43 | 117.14 | 113.55 | 113.70 | 59,009 | -3.80(-3.23%) |
Feb 06, 2020 | 117.93 | 117.93 | 116.74 | 117.50 | 65,249 | +0.25(+0.21%) |
Feb 05, 2020 | 116.18 | 117.50 | 115.22 | 117.25 | 96,781 | +3.01(+2.64%) |
Feb 04, 2020 | 115.61 | 115.80 | 113.62 | 114.24 | 88,042 | +1.16(+1.03%) |