Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 76.96 | 78.13 | 75.85 | 75.98 | 85,217 | -1.75(-2.25%) |
Apr 29, 2020 | 75.43 | 78.46 | 74.82 | 77.73 | 41,075 | +3.46(+4.66%) |
Apr 28, 2020 | 74.58 | 77.40 | 73.99 | 74.27 | 27,421 | +0.95(+1.30%) |
Apr 27, 2020 | 70.24 | 73.70 | 69.84 | 73.31 | 29,548 | +2.98(+4.24%) |
Apr 24, 2020 | 68.75 | 71.37 | 67.41 | 70.33 | 30,511 | +1.71(+2.49%) |
Apr 23, 2020 | 69.19 | 69.67 | 68.05 | 68.62 | 37,299 | -0.09(-0.12%) |
Apr 22, 2020 | 70.95 | 70.95 | 68.38 | 68.71 | 40,819 | -0.29(-0.42%) |
Apr 21, 2020 | 69.39 | 70.57 | 68.50 | 69.00 | 33,734 | -1.16(-1.65%) |
Apr 20, 2020 | 71.96 | 73.69 | 69.27 | 70.16 | 44,368 | -2.38(-3.28%) |
Apr 17, 2020 | 72.32 | 74.28 | 70.89 | 72.54 | 28,498 | +2.61(+3.74%) |
Apr 16, 2020 | 70.57 | 71.77 | 68.55 | 69.92 | 43,179 | -0.67(-0.95%) |
Apr 15, 2020 | 73.77 | 73.77 | 69.85 | 70.59 | 62,641 | -4.87(-6.45%) |
Apr 14, 2020 | 73.21 | 75.62 | 70.79 | 75.46 | 52,113 | +3.65(+5.09%) |
Apr 13, 2020 | 75.08 | 75.15 | 71.06 | 71.81 | 39,714 | -3.35(-4.46%) |
Apr 09, 2020 | 75.07 | 76.18 | 74.57 | 75.16 | 80,623 | +1.91(+2.60%) |
Apr 08, 2020 | 67.26 | 74.16 | 66.66 | 73.26 | 60,102 | +7.16(+10.84%) |
Apr 07, 2020 | 65.85 | 67.35 | 64.20 | 66.09 | 130,688 | +2.66(+4.20%) |
Apr 06, 2020 | 62.46 | 66.90 | 61.39 | 63.43 | 104,611 | +2.44(+4.01%) |
Apr 03, 2020 | 65.34 | 67.30 | 60.34 | 60.98 | 125,332 | -4.30(-6.59%) |
Apr 02, 2020 | 71.20 | 71.26 | 64.69 | 65.29 | 78,092 | -6.58(-9.15%) |
Apr 01, 2020 | 75.69 | 75.96 | 71.41 | 71.87 | 52,049 | -5.89(-7.57%) |
Mar 31, 2020 | 77.45 | 80.50 | 76.49 | 77.76 | 57,068 | -0.08(-0.11%) |
Mar 30, 2020 | 75.61 | 79.25 | 74.44 | 77.84 | 38,428 | +2.78(+3.71%) |
Mar 27, 2020 | 71.91 | 76.12 | 70.16 | 75.06 | 43,013 | +0.92(+1.23%) |
Mar 26, 2020 | 70.24 | 74.40 | 67.15 | 74.14 | 81,105 | +5.13(+7.44%) |
Mar 25, 2020 | 68.24 | 72.39 | 67.79 | 69.01 | 91,951 | +1.05(+1.54%) |
Mar 24, 2020 | 65.75 | 70.09 | 65.42 | 67.96 | 70,404 | +5.15(+8.21%) |
Mar 23, 2020 | 64.14 | 66.31 | 61.58 | 62.81 | 58,186 | -1.40(-2.18%) |
Mar 20, 2020 | 65.17 | 70.77 | 64.20 | 64.20 | 67,486 | -0.61(-0.95%) |
Mar 19, 2020 | 63.68 | 77.92 | 62.30 | 64.82 | 59,816 | +0.89(+1.39%) |
Mar 18, 2020 | 68.27 | 68.56 | 62.06 | 63.93 | 70,130 | -7.04(-9.92%) |
Mar 17, 2020 | 71.08 | 73.74 | 66.49 | 70.97 | 62,929 | +1.12(+1.61%) |
Mar 16, 2020 | 69.72 | 75.85 | 68.82 | 69.85 | 71,280 | -6.42(-8.42%) |
Mar 13, 2020 | 75.11 | 77.30 | 71.63 | 76.27 | 68,122 | +4.02(+5.57%) |
Mar 12, 2020 | 76.07 | 79.40 | 71.46 | 72.25 | 60,103 | -7.72(-9.66%) |
Mar 11, 2020 | 84.62 | 84.67 | 79.30 | 79.97 | 63,066 | -6.13(-7.12%) |
Mar 10, 2020 | 89.08 | 89.08 | 83.95 | 86.09 | 46,127 | -0.75(-0.86%) |
Mar 09, 2020 | 87.32 | 89.75 | 85.63 | 86.84 | 56,564 | -4.89(-5.33%) |
Mar 06, 2020 | 89.46 | 91.94 | 89.20 | 91.73 | 43,437 | -0.05(-0.05%) |
Mar 05, 2020 | 92.99 | 96.14 | 90.61 | 91.77 | 40,634 | -3.04(-3.21%) |
Mar 04, 2020 | 93.77 | 95.23 | 92.89 | 94.81 | 44,362 | +1.72(+1.85%) |
Mar 03, 2020 | 94.36 | 95.64 | 91.76 | 93.09 | 70,098 | -1.10(-1.17%) |
Mar 02, 2020 | 92.11 | 95.12 | 91.45 | 94.20 | 45,748 | +2.11(+2.29%) |
Feb 28, 2020 | 91.89 | 92.69 | 90.35 | 92.09 | 90,787 | -1.99(-2.12%) |
Feb 27, 2020 | 96.47 | 96.86 | 93.63 | 94.08 | 55,344 | -3.06(-3.15%) |
Feb 26, 2020 | 100.47 | 100.63 | 97.11 | 97.15 | 50,226 | -2.97(-2.96%) |
Feb 25, 2020 | 103.02 | 103.73 | 99.25 | 100.11 | 57,982 | -2.77(-2.69%) |
Feb 24, 2020 | 102.26 | 103.97 | 102.26 | 102.89 | 64,638 | -2.13(-2.03%) |
Feb 21, 2020 | 105.38 | 105.90 | 104.43 | 105.02 | 27,343 | -0.78(-0.73%) |
Feb 20, 2020 | 103.33 | 106.66 | 103.11 | 105.80 | 53,792 | +2.56(+2.48%) |
Feb 19, 2020 | 104.00 | 104.62 | 103.24 | 103.24 | 34,448 | -0.53(-0.51%) |
Feb 18, 2020 | 101.44 | 103.92 | 101.03 | 103.77 | 36,970 | +2.00(+1.96%) |
Feb 14, 2020 | 102.72 | 103.25 | 101.41 | 101.77 | 41,548 | -0.97(-0.94%) |
Feb 13, 2020 | 100.75 | 105.50 | 100.75 | 102.73 | 31,048 | +1.53(+1.51%) |
Feb 12, 2020 | 101.38 | 102.58 | 100.26 | 101.21 | 25,493 | +0.00(+0.00%) |
Feb 11, 2020 | 100.53 | 102.05 | 100.48 | 101.21 | 29,968 | +0.84(+0.84%) |
Feb 10, 2020 | 100.99 | 101.54 | 99.70 | 100.37 | 17,927 | -1.03(-1.02%) |
Feb 07, 2020 | 102.40 | 103.02 | 99.08 | 101.40 | 37,169 | -1.14(-1.11%) |
Feb 06, 2020 | 102.89 | 103.46 | 101.70 | 102.54 | 69,375 | -0.16(-0.15%) |
Feb 05, 2020 | 102.64 | 103.75 | 101.97 | 102.70 | 47,931 | +0.74(+0.72%) |
Feb 04, 2020 | 103.28 | 103.69 | 101.95 | 101.96 | 24,896 | -0.98(-0.95%) |