Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 79.57 | 79.81 | 75.69 | 76.96 | 621,155 | -2.97(-3.72%) |
Apr 29, 2020 | 79.69 | 81.58 | 77.50 | 79.93 | 860,401 | +2.95(+3.83%) |
Apr 28, 2020 | 80.25 | 80.25 | 76.50 | 76.98 | 801,208 | -2.04(-2.58%) |
Apr 27, 2020 | 77.50 | 79.15 | 76.49 | 79.02 | 675,925 | +2.83(+3.71%) |
Apr 24, 2020 | 75.15 | 76.68 | 75.12 | 76.19 | 530,400 | +1.09(+1.45%) |
Apr 23, 2020 | 75.14 | 77.80 | 74.36 | 75.10 | 912,445 | -0.08(-0.11%) |
Apr 22, 2020 | 74.73 | 77.00 | 74.52 | 75.18 | 482,713 | +0.71(+0.95%) |
Apr 21, 2020 | 73.28 | 75.63 | 73.25 | 74.47 | 766,050 | +0.47(+0.64%) |
Apr 20, 2020 | 73.65 | 75.91 | 71.53 | 74.00 | 865,674 | +0.79(+1.08%) |
Apr 17, 2020 | 71.46 | 73.50 | 69.37 | 73.21 | 745,400 | +3.89(+5.61%) |
Apr 16, 2020 | 68.29 | 70.09 | 67.31 | 69.32 | 760,272 | +1.84(+2.73%) |
Apr 15, 2020 | 68.30 | 68.75 | 66.84 | 67.48 | 765,925 | -1.82(-2.63%) |
Apr 14, 2020 | 68.16 | 70.58 | 67.89 | 69.30 | 892,256 | +2.86(+4.30%) |
Apr 13, 2020 | 66.62 | 68.82 | 64.35 | 66.44 | 624,610 | -2.43(-3.53%) |
Apr 09, 2020 | 67.30 | 69.00 | 65.15 | 68.87 | 906,400 | +4.34(+6.73%) |
Apr 08, 2020 | 64.07 | 66.58 | 63.00 | 64.53 | 474,366 | +0.55(+0.86%) |
Apr 07, 2020 | 68.72 | 69.36 | 63.52 | 63.98 | 683,875 | -3.01(-4.49%) |
Apr 06, 2020 | 63.38 | 67.56 | 62.97 | 66.99 | 676,338 | +6.50(+10.75%) |
Apr 03, 2020 | 64.83 | 65.40 | 59.15 | 60.49 | 1,147,500 | -4.63(-7.11%) |
Apr 02, 2020 | 66.69 | 69.40 | 64.33 | 65.12 | 733,472 | -1.58(-2.37%) |
Apr 01, 2020 | 67.79 | 69.13 | 65.51 | 66.70 | 816,364 | -2.90(-4.17%) |
Mar 31, 2020 | 70.77 | 71.43 | 68.42 | 69.60 | 828,790 | -1.65(-2.32%) |
Mar 30, 2020 | 68.91 | 71.48 | 66.53 | 71.25 | 888,961 | +3.46(+5.10%) |
Mar 27, 2020 | 69.29 | 71.97 | 67.01 | 67.79 | 842,800 | -3.34(-4.70%) |
Mar 26, 2020 | 66.40 | 71.42 | 66.40 | 71.13 | 922,882 | +5.29(+8.03%) |
Mar 25, 2020 | 65.50 | 71.00 | 64.04 | 65.84 | 1,333,322 | +0.47(+0.72%) |
Mar 24, 2020 | 62.72 | 67.60 | 60.81 | 65.37 | 1,091,095 | +5.45(+9.10%) |
Mar 23, 2020 | 64.01 | 64.01 | 58.28 | 59.92 | 1,254,051 | -4.13(-6.45%) |
Mar 20, 2020 | 69.59 | 73.00 | 62.00 | 64.05 | 1,193,400 | -4.88(-7.08%) |
Mar 19, 2020 | 62.00 | 70.00 | 60.93 | 68.93 | 1,291,466 | +6.93(+11.18%) |
Mar 18, 2020 | 59.07 | 64.47 | 58.02 | 62.00 | 1,107,608 | -1.19(-1.88%) |
Mar 17, 2020 | 60.44 | 65.53 | 55.90 | 63.19 | 1,650,545 | +4.15(+7.03%) |
Mar 16, 2020 | 63.32 | 64.96 | 58.61 | 59.04 | 1,719,668 | -11.70(-16.54%) |
Mar 13, 2020 | 70.06 | 71.05 | 65.88 | 70.74 | 1,986,700 | +3.73(+5.57%) |
Mar 12, 2020 | 56.00 | 72.44 | 56.00 | 67.01 | 2,993,243 | +4.06(+6.45%) |
Mar 11, 2020 | 65.90 | 68.44 | 61.40 | 62.95 | 1,594,208 | -4.90(-7.22%) |
Mar 10, 2020 | 71.92 | 72.21 | 63.03 | 67.85 | 1,739,286 | -0.42(-0.62%) |
Mar 09, 2020 | 72.00 | 73.00 | 68.03 | 68.27 | 1,890,785 | -9.86(-12.62%) |
Mar 06, 2020 | 80.81 | 82.59 | 75.61 | 78.13 | 1,458,800 | -5.16(-6.20%) |
Mar 05, 2020 | 80.25 | 84.29 | 80.00 | 83.29 | 1,374,425 | +0.09(+0.11%) |
Mar 04, 2020 | 75.73 | 83.40 | 75.00 | 83.20 | 3,015,781 | +9.19(+12.42%) |
Mar 03, 2020 | 78.33 | 78.86 | 73.15 | 74.01 | 1,575,919 | -4.07(-5.21%) |
Mar 02, 2020 | 84.46 | 84.87 | 76.25 | 78.08 | 2,261,212 | -8.88(-10.21%) |
Feb 28, 2020 | 74.45 | 87.00 | 73.08 | 86.96 | 2,892,300 | +9.80(+12.70%) |
Feb 27, 2020 | 77.70 | 83.19 | 75.21 | 77.16 | 2,707,500 | -4.34(-5.33%) |
Feb 26, 2020 | 75.36 | 85.89 | 75.05 | 81.50 | 4,237,277 | +5.71(+7.53%) |
Feb 25, 2020 | 80.00 | 81.00 | 71.52 | 75.79 | 5,010,853 | -8.50(-10.08%) |
Feb 24, 2020 | 85.25 | 88.32 | 83.81 | 84.29 | 1,606,472 | -4.52(-5.09%) |
Feb 21, 2020 | 87.53 | 89.74 | 86.00 | 88.81 | 1,126,600 | +1.39(+1.59%) |
Feb 20, 2020 | 87.40 | 89.50 | 84.86 | 87.42 | 1,120,921 | +0.76(+0.88%) |
Feb 19, 2020 | 85.70 | 87.97 | 85.53 | 86.66 | 715,497 | +1.53(+1.80%) |
Feb 18, 2020 | 83.61 | 86.00 | 83.48 | 85.13 | 965,910 | +0.83(+0.98%) |
Feb 14, 2020 | 82.12 | 84.90 | 81.67 | 84.30 | 741,900 | +2.50(+3.06%) |
Feb 13, 2020 | 82.02 | 83.88 | 81.56 | 81.80 | 513,814 | -1.00(-1.21%) |
Feb 12, 2020 | 79.38 | 83.42 | 78.10 | 82.80 | 720,278 | +4.14(+5.26%) |
Feb 11, 2020 | 79.95 | 80.38 | 77.75 | 78.66 | 657,321 | -0.29(-0.37%) |
Feb 10, 2020 | 78.42 | 80.24 | 78.01 | 78.95 | 607,979 | +0.47(+0.60%) |
Feb 07, 2020 | 79.66 | 81.45 | 78.08 | 78.48 | 559,100 | -0.68(-0.86%) |
Feb 06, 2020 | 78.90 | 79.40 | 77.62 | 79.16 | 494,744 | +0.46(+0.58%) |
Feb 05, 2020 | 82.01 | 82.21 | 78.05 | 78.70 | 577,598 | -1.65(-2.05%) |
Feb 04, 2020 | 79.55 | 81.67 | 79.46 | 80.35 | 581,286 | +1.95(+2.49%) |