Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 72.66 | 72.79 | 70.32 | 71.20 | 1,678,821 | -2.54(-3.45%) |
Apr 29, 2020 | 72.75 | 74.77 | 72.19 | 73.75 | 1,046,587 | +2.60(+3.65%) |
Apr 28, 2020 | 71.01 | 72.53 | 70.70 | 71.15 | 922,915 | +1.52(+2.18%) |
Apr 27, 2020 | 67.99 | 70.20 | 67.60 | 69.63 | 748,339 | +2.25(+3.33%) |
Apr 24, 2020 | 66.23 | 67.88 | 65.77 | 67.39 | 977,911 | +1.73(+2.64%) |
Apr 23, 2020 | 66.35 | 67.33 | 65.28 | 65.65 | 808,246 | +0.18(+0.27%) |
Apr 22, 2020 | 65.09 | 65.94 | 64.14 | 65.47 | 792,803 | +1.67(+2.62%) |
Apr 21, 2020 | 63.97 | 64.79 | 63.37 | 63.80 | 762,701 | -1.92(-2.92%) |
Apr 20, 2020 | 66.08 | 67.74 | 65.25 | 65.73 | 959,030 | -1.32(-1.97%) |
Apr 17, 2020 | 68.29 | 70.06 | 66.23 | 67.05 | 1,178,659 | +1.05(+1.59%) |
Apr 16, 2020 | 63.92 | 66.42 | 63.45 | 66.00 | 1,225,546 | +1.76(+2.74%) |
Apr 15, 2020 | 63.96 | 65.03 | 62.38 | 64.23 | 1,023,052 | -2.38(-3.57%) |
Apr 14, 2020 | 65.21 | 66.89 | 64.75 | 66.61 | 1,111,273 | +2.59(+4.04%) |
Apr 13, 2020 | 64.14 | 64.23 | 61.63 | 64.03 | 1,521,395 | -0.34(-0.53%) |
Apr 09, 2020 | 67.24 | 68.45 | 63.67 | 64.37 | 2,055,027 | -1.42(-2.16%) |
Apr 08, 2020 | 63.67 | 66.08 | 62.46 | 65.79 | 1,339,007 | +3.49(+5.61%) |
Apr 07, 2020 | 64.00 | 65.39 | 61.21 | 62.29 | 1,594,140 | +2.03(+3.37%) |
Apr 06, 2020 | 55.39 | 60.75 | 55.39 | 60.27 | 1,709,123 | +7.94(+15.17%) |
Apr 03, 2020 | 54.92 | 55.68 | 51.98 | 52.33 | 1,222,528 | -2.82(-5.11%) |
Apr 02, 2020 | 55.68 | 58.15 | 53.44 | 55.15 | 1,550,409 | -1.20(-2.14%) |
Apr 01, 2020 | 57.12 | 57.86 | 55.60 | 56.35 | 1,806,360 | -4.12(-6.82%) |
Mar 31, 2020 | 58.79 | 61.11 | 58.01 | 60.47 | 2,099,915 | +1.12(+1.89%) |
Mar 30, 2020 | 57.89 | 60.35 | 56.95 | 59.35 | 1,224,763 | +1.45(+2.51%) |
Mar 27, 2020 | 58.57 | 60.06 | 56.83 | 57.89 | 1,370,946 | -3.75(-6.09%) |
Mar 26, 2020 | 58.42 | 62.21 | 57.02 | 61.65 | 1,798,501 | +3.47(+5.96%) |
Mar 25, 2020 | 54.73 | 61.77 | 53.79 | 58.18 | 2,054,853 | +3.57(+6.53%) |
Mar 24, 2020 | 47.26 | 55.02 | 46.98 | 54.62 | 1,875,572 | +9.45(+20.92%) |
Mar 23, 2020 | 49.60 | 49.80 | 44.62 | 45.17 | 2,458,495 | -4.54(-9.14%) |
Mar 20, 2020 | 58.52 | 58.64 | 49.42 | 49.71 | 2,692,568 | -8.05(-13.93%) |
Mar 19, 2020 | 58.84 | 59.56 | 55.98 | 57.76 | 1,735,511 | -1.83(-3.07%) |
Mar 18, 2020 | 64.76 | 65.81 | 54.70 | 59.59 | 1,517,430 | -9.43(-13.66%) |
Mar 17, 2020 | 64.71 | 69.03 | 63.32 | 69.02 | 1,628,597 | +5.30(+8.32%) |
Mar 16, 2020 | 63.55 | 67.00 | 62.87 | 63.72 | 1,619,007 | -7.47(-10.50%) |
Mar 13, 2020 | 72.98 | 73.54 | 67.97 | 71.20 | 1,786,583 | +0.74(+1.05%) |
Mar 12, 2020 | 70.65 | 74.18 | 67.56 | 70.46 | 2,339,310 | -4.89(-6.50%) |
Mar 11, 2020 | 75.04 | 76.75 | 74.28 | 75.35 | 1,664,623 | -1.81(-2.35%) |
Mar 10, 2020 | 74.62 | 77.23 | 73.19 | 77.17 | 1,414,992 | +5.18(+7.20%) |
Mar 09, 2020 | 70.55 | 73.58 | 69.48 | 71.99 | 2,107,347 | -2.42(-3.26%) |
Mar 06, 2020 | 74.86 | 76.22 | 72.55 | 74.41 | 2,045,341 | -2.51(-3.27%) |
Mar 05, 2020 | 77.17 | 78.14 | 75.78 | 76.93 | 1,172,950 | -2.52(-3.18%) |
Mar 04, 2020 | 78.04 | 79.56 | 76.26 | 79.45 | 967,554 | +2.57(+3.35%) |
Mar 03, 2020 | 78.68 | 79.85 | 75.81 | 76.88 | 1,590,571 | -2.39(-3.01%) |
Mar 02, 2020 | 77.99 | 79.30 | 75.34 | 79.26 | 1,540,602 | +1.60(+2.06%) |
Feb 28, 2020 | 75.38 | 77.75 | 75.14 | 77.66 | 1,940,824 | +0.47(+0.61%) |
Feb 27, 2020 | 79.18 | 80.92 | 77.18 | 77.19 | 1,691,659 | -3.09(-3.85%) |
Feb 26, 2020 | 82.88 | 84.38 | 80.22 | 80.28 | 1,475,659 | -1.66(-2.02%) |
Feb 25, 2020 | 85.37 | 85.37 | 81.88 | 81.93 | 1,369,541 | -3.28(-3.84%) |
Feb 24, 2020 | 83.86 | 86.16 | 83.19 | 85.21 | 1,429,645 | -0.44(-0.51%) |
Feb 21, 2020 | 88.15 | 88.48 | 85.46 | 85.65 | 3,122,933 | -3.03(-3.41%) |
Feb 20, 2020 | 87.84 | 88.96 | 87.24 | 88.67 | 843,105 | +0.23(+0.26%) |
Feb 19, 2020 | 89.02 | 90.80 | 87.68 | 88.44 | 1,554,280 | +2.31(+2.68%) |
Feb 18, 2020 | 85.76 | 86.98 | 85.38 | 86.13 | 1,363,531 | +0.26(+0.30%) |
Feb 14, 2020 | 86.33 | 86.33 | 85.17 | 85.88 | 720,858 | -0.44(-0.51%) |
Feb 13, 2020 | 85.47 | 86.32 | 85.18 | 86.31 | 522,058 | +0.37(+0.42%) |
Feb 12, 2020 | 85.52 | 86.14 | 85.20 | 85.95 | 513,386 | +0.75(+0.88%) |
Feb 11, 2020 | 84.75 | 85.52 | 84.43 | 85.20 | 552,983 | +0.51(+0.60%) |
Feb 10, 2020 | 84.87 | 85.07 | 84.06 | 84.69 | 478,388 | -0.21(-0.25%) |
Feb 07, 2020 | 85.08 | 85.32 | 84.50 | 84.91 | 580,101 | -0.69(-0.80%) |
Feb 06, 2020 | 87.77 | 87.84 | 85.21 | 85.59 | 778,825 | -1.66(-1.91%) |
Feb 05, 2020 | 85.60 | 87.46 | 85.56 | 87.26 | 700,276 | +2.34(+2.76%) |
Feb 04, 2020 | 85.40 | 86.49 | 84.89 | 84.92 | 757,724 | +0.97(+1.16%) |