Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 77.73 | 78.13 | 68.01 | 73.41 | 1,097,707 | -7.03(-8.74%) |
Apr 29, 2020 | 78.86 | 81.25 | 77.40 | 80.44 | 315,253 | +3.27(+4.23%) |
Apr 28, 2020 | 77.79 | 78.40 | 76.20 | 77.17 | 304,511 | +1.12(+1.47%) |
Apr 27, 2020 | 73.55 | 76.65 | 72.48 | 76.05 | 367,293 | +3.11(+4.26%) |
Apr 24, 2020 | 74.45 | 74.85 | 71.78 | 72.94 | 202,534 | -1.09(-1.48%) |
Apr 23, 2020 | 74.66 | 76.26 | 73.31 | 74.03 | 316,738 | +0.15(+0.20%) |
Apr 22, 2020 | 74.37 | 74.51 | 73.18 | 73.89 | 236,671 | +1.03(+1.42%) |
Apr 21, 2020 | 74.64 | 77.18 | 72.10 | 72.85 | 249,956 | -4.00(-5.20%) |
Apr 20, 2020 | 78.57 | 79.94 | 76.68 | 76.85 | 188,254 | -1.26(-1.61%) |
Apr 17, 2020 | 76.43 | 78.49 | 75.70 | 78.11 | 327,952 | +4.12(+5.58%) |
Apr 16, 2020 | 74.39 | 75.62 | 72.01 | 73.98 | 359,760 | -0.95(-1.26%) |
Apr 15, 2020 | 76.08 | 76.53 | 74.49 | 74.93 | 213,112 | -3.43(-4.38%) |
Apr 14, 2020 | 76.65 | 78.60 | 76.06 | 78.36 | 257,128 | +3.55(+4.74%) |
Apr 13, 2020 | 76.43 | 77.29 | 73.96 | 74.81 | 197,045 | -2.40(-3.11%) |
Apr 09, 2020 | 76.85 | 78.55 | 76.14 | 77.21 | 393,994 | +1.88(+2.50%) |
Apr 08, 2020 | 74.85 | 76.66 | 72.98 | 75.33 | 274,686 | +2.01(+2.74%) |
Apr 07, 2020 | 76.69 | 78.70 | 72.69 | 73.32 | 483,963 | -1.98(-2.63%) |
Apr 06, 2020 | 73.24 | 75.85 | 68.22 | 75.30 | 412,805 | +5.19(+7.40%) |
Apr 03, 2020 | 68.17 | 71.64 | 68.13 | 70.11 | 382,406 | +1.20(+1.74%) |
Apr 02, 2020 | 63.42 | 70.45 | 63.06 | 68.91 | 537,458 | +4.61(+7.17%) |
Apr 01, 2020 | 66.24 | 67.70 | 63.42 | 64.30 | 610,502 | -4.56(-6.63%) |
Mar 31, 2020 | 69.12 | 70.02 | 67.01 | 68.86 | 803,612 | -1.14(-1.63%) |
Mar 30, 2020 | 68.14 | 70.34 | 66.04 | 70.01 | 460,211 | +2.55(+3.77%) |
Mar 27, 2020 | 70.28 | 71.58 | 66.92 | 67.46 | 405,685 | -5.50(-7.54%) |
Mar 26, 2020 | 67.84 | 74.43 | 67.84 | 72.96 | 533,735 | +5.03(+7.41%) |
Mar 25, 2020 | 69.86 | 72.55 | 67.30 | 67.93 | 402,350 | -2.95(-4.17%) |
Mar 24, 2020 | 68.50 | 71.10 | 67.96 | 70.88 | 411,634 | +5.53(+8.46%) |
Mar 23, 2020 | 65.78 | 66.35 | 62.03 | 65.35 | 530,448 | -0.88(-1.33%) |
Mar 20, 2020 | 68.54 | 70.09 | 65.26 | 66.23 | 707,795 | -2.51(-3.65%) |
Mar 19, 2020 | 66.76 | 70.57 | 63.47 | 68.74 | 535,975 | +1.31(+1.94%) |
Mar 18, 2020 | 67.26 | 71.56 | 65.04 | 67.43 | 633,284 | -4.85(-6.71%) |
Mar 17, 2020 | 69.73 | 72.48 | 66.76 | 72.28 | 536,987 | +3.90(+5.70%) |
Mar 16, 2020 | 71.58 | 74.33 | 67.35 | 68.38 | 579,055 | -10.64(-13.46%) |
Mar 13, 2020 | 71.70 | 79.11 | 69.70 | 79.02 | 619,090 | +9.69(+13.98%) |
Mar 12, 2020 | 68.20 | 72.62 | 66.59 | 69.32 | 597,649 | -5.07(-6.82%) |
Mar 11, 2020 | 74.88 | 76.32 | 73.14 | 74.39 | 366,671 | -3.09(-3.99%) |
Mar 10, 2020 | 76.01 | 78.18 | 72.56 | 77.48 | 685,762 | +3.86(+5.24%) |
Mar 09, 2020 | 74.52 | 75.74 | 72.22 | 73.62 | 487,426 | -6.28(-7.86%) |
Mar 06, 2020 | 78.76 | 82.12 | 77.17 | 79.90 | 407,633 | -1.86(-2.28%) |
Mar 05, 2020 | 83.23 | 84.73 | 80.93 | 81.77 | 280,189 | -4.03(-4.69%) |
Mar 04, 2020 | 83.43 | 86.25 | 82.52 | 85.79 | 232,848 | +3.96(+4.84%) |
Mar 03, 2020 | 83.95 | 86.94 | 81.19 | 81.83 | 324,886 | -2.16(-2.57%) |
Mar 02, 2020 | 79.63 | 84.08 | 78.74 | 83.99 | 431,104 | +5.13(+6.50%) |
Feb 28, 2020 | 82.41 | 83.65 | 77.63 | 78.86 | 922,944 | -6.47(-7.58%) |
Feb 27, 2020 | 89.71 | 90.15 | 85.32 | 85.32 | 316,957 | -6.27(-6.85%) |
Feb 26, 2020 | 90.29 | 93.01 | 90.04 | 91.59 | 252,248 | +1.80(+2.01%) |
Feb 25, 2020 | 93.00 | 94.50 | 89.49 | 89.79 | 279,696 | -2.91(-3.13%) |
Feb 24, 2020 | 92.02 | 93.94 | 91.61 | 92.70 | 219,359 | -2.34(-2.46%) |
Feb 21, 2020 | 93.23 | 95.35 | 92.63 | 95.04 | 234,222 | +1.54(+1.65%) |
Feb 20, 2020 | 95.55 | 96.05 | 92.12 | 93.50 | 413,986 | -2.32(-2.42%) |
Feb 19, 2020 | 95.55 | 96.11 | 94.98 | 95.82 | 258,028 | +0.84(+0.88%) |
Feb 18, 2020 | 95.28 | 95.98 | 94.65 | 94.98 | 197,452 | -0.58(-0.61%) |
Feb 14, 2020 | 95.89 | 96.87 | 94.88 | 95.56 | 236,171 | -0.12(-0.12%) |
Feb 13, 2020 | 92.97 | 96.17 | 92.97 | 95.68 | 221,631 | +2.17(+2.33%) |
Feb 12, 2020 | 93.98 | 94.06 | 92.85 | 93.51 | 262,268 | -0.25(-0.27%) |
Feb 11, 2020 | 93.63 | 94.74 | 93.01 | 93.76 | 327,586 | +0.86(+0.92%) |
Feb 10, 2020 | 91.78 | 93.88 | 91.76 | 92.90 | 439,183 | +0.68(+0.74%) |
Feb 07, 2020 | 90.25 | 92.56 | 90.25 | 92.22 | 336,788 | +1.95(+2.16%) |
Feb 06, 2020 | 87.76 | 90.63 | 87.69 | 90.27 | 413,833 | +2.74(+3.13%) |
Feb 05, 2020 | 87.51 | 87.84 | 86.77 | 87.54 | 289,500 | +1.23(+1.42%) |
Feb 04, 2020 | 85.77 | 87.53 | 85.51 | 86.31 | 315,790 | +1.37(+1.62%) |