Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 77.34 | 77.87 | 75.48 | 76.21 | 957,720 | -3.00(-3.79%) |
Apr 29, 2020 | 74.39 | 79.86 | 74.39 | 79.21 | 992,288 | +4.04(+5.37%) |
Apr 28, 2020 | 77.47 | 79.73 | 72.98 | 75.17 | 1,925,820 | -0.61(-0.81%) |
Apr 27, 2020 | 72.03 | 76.52 | 71.99 | 75.79 | 1,249,992 | +3.50(+4.85%) |
Apr 24, 2020 | 72.29 | 72.83 | 70.79 | 72.28 | 1,486,482 | +1.28(+1.80%) |
Apr 23, 2020 | 69.19 | 72.19 | 69.19 | 71.01 | 627,317 | +2.29(+3.34%) |
Apr 22, 2020 | 68.85 | 69.81 | 66.98 | 68.71 | 629,034 | +1.86(+2.78%) |
Apr 21, 2020 | 67.16 | 68.35 | 66.33 | 66.86 | 559,833 | -2.33(-3.37%) |
Apr 20, 2020 | 69.94 | 71.20 | 68.08 | 69.19 | 815,973 | -1.95(-2.74%) |
Apr 17, 2020 | 68.21 | 71.89 | 67.84 | 71.13 | 1,215,347 | +5.37(+8.16%) |
Apr 16, 2020 | 68.70 | 71.18 | 65.00 | 65.76 | 1,731,101 | -2.66(-3.88%) |
Apr 15, 2020 | 70.39 | 70.61 | 67.83 | 68.42 | 997,622 | -5.58(-7.54%) |
Apr 14, 2020 | 76.25 | 76.48 | 73.18 | 74.00 | 1,208,444 | -0.72(-0.96%) |
Apr 13, 2020 | 75.60 | 76.29 | 73.15 | 74.72 | 896,096 | -1.65(-2.16%) |
Apr 09, 2020 | 74.49 | 79.09 | 73.86 | 76.37 | 1,205,018 | +1.76(+2.35%) |
Apr 08, 2020 | 69.91 | 75.07 | 69.30 | 74.61 | 1,227,186 | +5.59(+8.10%) |
Apr 07, 2020 | 69.23 | 70.99 | 67.79 | 69.02 | 1,290,890 | +3.07(+4.65%) |
Apr 06, 2020 | 64.43 | 66.88 | 64.22 | 65.96 | 1,293,670 | +4.89(+8.00%) |
Apr 03, 2020 | 62.20 | 65.01 | 60.96 | 61.07 | 1,219,851 | -1.37(-2.19%) |
Apr 02, 2020 | 62.02 | 65.72 | 60.55 | 62.43 | 1,751,070 | +0.50(+0.81%) |
Apr 01, 2020 | 63.63 | 64.84 | 61.44 | 61.93 | 1,227,426 | -4.86(-7.28%) |
Mar 31, 2020 | 67.39 | 68.46 | 65.58 | 66.79 | 1,105,747 | -0.65(-0.96%) |
Mar 30, 2020 | 66.08 | 68.19 | 63.41 | 67.44 | 937,225 | +2.58(+3.97%) |
Mar 27, 2020 | 65.67 | 66.24 | 64.01 | 64.86 | 907,911 | -3.88(-5.64%) |
Mar 26, 2020 | 66.44 | 69.06 | 63.71 | 68.74 | 1,730,573 | +2.42(+3.65%) |
Mar 25, 2020 | 61.30 | 68.85 | 59.69 | 66.32 | 1,582,634 | +5.42(+8.91%) |
Mar 24, 2020 | 61.11 | 63.07 | 59.28 | 60.90 | 1,621,941 | +4.29(+7.57%) |
Mar 23, 2020 | 58.53 | 59.45 | 54.91 | 56.61 | 1,667,739 | -2.30(-3.91%) |
Mar 20, 2020 | 59.19 | 63.15 | 56.45 | 58.91 | 1,985,693 | +0.82(+1.41%) |
Mar 19, 2020 | 52.97 | 65.79 | 51.38 | 58.09 | 2,047,588 | +4.29(+7.97%) |
Mar 18, 2020 | 59.00 | 59.54 | 47.96 | 53.81 | 1,500,470 | -10.29(-16.06%) |
Mar 17, 2020 | 62.01 | 64.31 | 58.65 | 64.10 | 1,964,664 | +3.91(+6.50%) |
Mar 16, 2020 | 64.12 | 67.54 | 60.18 | 60.19 | 1,241,087 | -11.18(-15.66%) |
Mar 13, 2020 | 71.71 | 72.36 | 65.85 | 71.36 | 1,730,339 | +4.68(+7.02%) |
Mar 12, 2020 | 68.48 | 70.69 | 63.95 | 66.68 | 2,165,658 | -6.73(-9.17%) |
Mar 11, 2020 | 76.08 | 76.28 | 71.29 | 73.42 | 1,969,665 | -5.09(-6.48%) |
Mar 10, 2020 | 75.81 | 78.57 | 72.98 | 78.51 | 1,425,317 | +6.23(+8.61%) |
Mar 09, 2020 | 78.13 | 82.82 | 71.37 | 72.28 | 1,269,815 | -11.68(-13.91%) |
Mar 06, 2020 | 83.33 | 86.49 | 82.58 | 83.96 | 1,500,367 | -2.28(-2.64%) |
Mar 05, 2020 | 86.24 | 87.11 | 84.95 | 86.23 | 1,005,398 | -2.85(-3.20%) |
Mar 04, 2020 | 87.70 | 89.28 | 84.57 | 89.08 | 1,198,941 | +2.94(+3.41%) |
Mar 03, 2020 | 87.36 | 88.77 | 84.56 | 86.14 | 1,336,465 | -1.57(-1.78%) |
Mar 02, 2020 | 85.63 | 87.92 | 84.39 | 87.71 | 1,576,150 | +2.39(+2.81%) |
Feb 28, 2020 | 80.80 | 85.55 | 80.15 | 85.31 | 2,675,939 | +1.83(+2.19%) |
Feb 27, 2020 | 85.92 | 87.64 | 83.47 | 83.48 | 1,284,742 | -4.68(-5.31%) |
Feb 26, 2020 | 89.95 | 90.98 | 88.15 | 88.16 | 1,858,851 | -0.86(-0.96%) |
Feb 25, 2020 | 95.18 | 95.18 | 88.87 | 89.02 | 1,459,309 | -5.59(-5.91%) |
Feb 24, 2020 | 95.12 | 95.46 | 93.51 | 94.61 | 839,565 | -3.67(-3.73%) |
Feb 21, 2020 | 98.41 | 98.59 | 97.55 | 98.27 | 716,616 | -0.84(-0.84%) |
Feb 20, 2020 | 98.25 | 99.84 | 98.02 | 99.11 | 823,340 | +0.59(+0.60%) |
Feb 19, 2020 | 98.49 | 99.33 | 98.23 | 98.52 | 741,408 | +0.46(+0.46%) |
Feb 18, 2020 | 99.48 | 99.84 | 96.73 | 98.06 | 1,166,734 | -2.07(-2.06%) |
Feb 14, 2020 | 99.93 | 100.35 | 99.11 | 100.13 | 1,096,130 | +0.13(+0.13%) |
Feb 13, 2020 | 100.00 | 100.84 | 99.79 | 100.00 | 885,170 | -0.83(-0.83%) |
Feb 12, 2020 | 99.35 | 101.20 | 98.90 | 100.84 | 1,161,798 | +2.53(+2.58%) |
Feb 11, 2020 | 98.03 | 98.90 | 97.70 | 98.30 | 667,745 | +0.95(+0.98%) |
Feb 10, 2020 | 97.87 | 98.43 | 97.32 | 97.35 | 895,181 | -0.92(-0.94%) |
Feb 07, 2020 | 97.92 | 98.48 | 97.09 | 98.27 | 708,947 | -0.79(-0.79%) |
Feb 06, 2020 | 99.72 | 99.98 | 97.97 | 99.06 | 864,443 | -0.36(-0.36%) |
Feb 05, 2020 | 98.49 | 99.80 | 98.15 | 99.42 | 1,334,287 | +2.29(+2.36%) |
Feb 04, 2020 | 96.08 | 97.49 | 95.98 | 97.13 | 1,098,877 | +2.33(+2.45%) |