Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 76.89 | 76.89 | 73.89 | 74.04 | 6,297 | -2.85(-3.71%) |
Apr 29, 2020 | 75.13 | 78.73 | 75.13 | 76.89 | 7,090 | +2.76(+3.72%) |
Apr 28, 2020 | 75.63 | 76.99 | 74.13 | 74.13 | 2,649 | -0.97(-1.29%) |
Apr 27, 2020 | 73.93 | 76.35 | 73.93 | 75.10 | 4,088 | +2.32(+3.19%) |
Apr 24, 2020 | 71.80 | 73.26 | 71.80 | 72.78 | 450 | -0.99(-1.34%) |
Apr 23, 2020 | 73.38 | 73.77 | 70.99 | 73.77 | 1,580 | +0.79(+1.08%) |
Apr 22, 2020 | 73.62 | 73.63 | 72.23 | 72.98 | 1,106 | -0.01(-0.01%) |
Apr 21, 2020 | 73.43 | 73.43 | 71.09 | 72.99 | 930 | -1.33(-1.79%) |
Apr 20, 2020 | 75.00 | 75.99 | 74.32 | 74.32 | 1,371 | -0.36(-0.48%) |
Apr 17, 2020 | 75.72 | 75.72 | 74.32 | 74.68 | 1,064 | +1.12(+1.52%) |
Apr 16, 2020 | 72.50 | 74.26 | 72.50 | 73.56 | 3,061 | +1.03(+1.42%) |
Apr 15, 2020 | 70.27 | 73.78 | 70.27 | 72.53 | 3,429 | +2.27(+3.23%) |
Apr 14, 2020 | 72.84 | 74.50 | 70.26 | 70.26 | 6,530 | -2.16(-2.98%) |
Apr 13, 2020 | 73.68 | 75.61 | 72.42 | 72.42 | 1,483 | -1.58(-2.14%) |
Apr 09, 2020 | 74.00 | 74.00 | 74.00 | 0 | +3.38(+4.79%) | |
Apr 08, 2020 | 68.51 | 71.17 | 65.96 | 70.62 | 3,084 | +4.96(+7.55%) |
Apr 07, 2020 | 66.24 | 66.88 | 65.27 | 65.66 | 2,072 | -0.51(-0.77%) |
Apr 06, 2020 | 67.23 | 67.23 | 65.96 | 66.17 | 2,165 | -0.59(-0.88%) |
Apr 03, 2020 | 66.64 | 66.76 | 65.24 | 66.76 | 900 | +0.37(+0.56%) |
Apr 02, 2020 | 67.09 | 67.09 | 63.88 | 66.39 | 2,843 | +0.10(+0.15%) |
Apr 01, 2020 | 65.46 | 67.66 | 65.40 | 66.29 | 3,035 | -1.61(-2.37%) |
Mar 31, 2020 | 65.69 | 70.35 | 65.69 | 67.90 | 4,086 | +0.29(+0.43%) |
Mar 30, 2020 | 67.11 | 68.50 | 67.01 | 67.61 | 1,386 | -0.33(-0.49%) |
Mar 27, 2020 | 71.05 | 71.05 | 65.70 | 67.94 | 9,575 | -2.03(-2.90%) |
Mar 26, 2020 | 68.24 | 70.60 | 68.24 | 69.97 | 2,600 | +2.03(+2.99%) |
Mar 25, 2020 | 69.49 | 72.09 | 67.79 | 67.94 | 5,424 | -4.20(-5.82%) |
Mar 24, 2020 | 67.71 | 72.14 | 67.71 | 72.14 | 4,100 | +4.28(+6.31%) |
Mar 23, 2020 | 67.23 | 68.61 | 64.00 | 67.86 | 7,111 | -0.81(-1.18%) |
Mar 20, 2020 | 71.00 | 71.33 | 66.85 | 68.67 | 5,040 | -2.33(-3.28%) |
Mar 19, 2020 | 70.42 | 72.00 | 70.28 | 71.00 | 5,001 | +2.66(+3.89%) |
Mar 18, 2020 | 73.31 | 75.47 | 67.58 | 68.34 | 11,213 | -6.66(-8.88%) |
Mar 17, 2020 | 64.87 | 76.13 | 64.87 | 75.00 | 6,761 | +9.95(+15.30%) |
Mar 16, 2020 | 60.11 | 65.17 | 60.00 | 65.05 | 5,149 | +0.46(+0.71%) |
Mar 13, 2020 | 60.06 | 66.11 | 59.83 | 64.59 | 15,083 | +4.53(+7.54%) |
Mar 12, 2020 | 60.01 | 62.72 | 59.12 | 60.06 | 5,605 | -3.98(-6.21%) |
Mar 11, 2020 | 67.10 | 67.19 | 64.04 | 64.04 | 3,565 | -2.93(-4.38%) |
Mar 10, 2020 | 67.10 | 67.53 | 65.43 | 66.97 | 5,500 | +1.62(+2.48%) |
Mar 09, 2020 | 60.01 | 67.44 | 60.01 | 65.35 | 6,029 | -2.43(-3.59%) |
Mar 06, 2020 | 68.00 | 68.75 | 65.60 | 67.78 | 1,839 | -2.21(-3.16%) |
Mar 05, 2020 | 69.01 | 69.99 | 67.66 | 69.99 | 3,496 | +0.40(+0.57%) |
Mar 04, 2020 | 69.85 | 70.30 | 69.15 | 69.59 | 2,001 | +0.54(+0.78%) |
Mar 03, 2020 | 70.90 | 71.09 | 69.05 | 69.05 | 2,760 | -0.08(-0.12%) |
Mar 02, 2020 | 69.16 | 69.16 | 67.71 | 69.13 | 1,962 | +0.85(+1.24%) |
Feb 28, 2020 | 64.50 | 68.72 | 64.50 | 68.28 | 3,611 | +1.06(+1.58%) |
Feb 27, 2020 | 67.58 | 67.70 | 65.40 | 67.22 | 1,792 | -0.36(-0.53%) |
Feb 26, 2020 | 67.05 | 67.79 | 66.05 | 67.58 | 4,384 | +0.56(+0.84%) |
Feb 25, 2020 | 69.21 | 69.57 | 66.60 | 67.02 | 4,434 | -2.17(-3.14%) |
Feb 24, 2020 | 67.01 | 70.27 | 67.01 | 69.19 | 2,474 | -2.92(-4.05%) |
Feb 21, 2020 | 73.50 | 73.50 | 71.12 | 72.11 | 8,341 | -1.79(-2.42%) |
Feb 20, 2020 | 74.75 | 75.46 | 73.51 | 73.90 | 3,931 | -0.41(-0.55%) |
Feb 19, 2020 | 75.62 | 75.83 | 74.31 | 74.31 | 6,701 | -1.00(-1.33%) |
Feb 18, 2020 | 75.83 | 75.83 | 74.24 | 75.31 | 4,483 | -1.05(-1.38%) |
Feb 14, 2020 | 76.36 | 76.36 | 76.36 | 0 | +0.01(+0.01%) | |
Feb 13, 2020 | 76.44 | 76.44 | 72.30 | 76.35 | 7,311 | -1.40(-1.80%) |
Feb 12, 2020 | 80.05 | 80.56 | 77.75 | 77.75 | 1,227 | -1.55(-1.95%) |
Feb 11, 2020 | 80.80 | 80.80 | 79.30 | 79.30 | 728 | -0.55(-0.69%) |
Feb 10, 2020 | 81.12 | 81.12 | 79.85 | 79.85 | 403 | +0.38(+0.48%) |
Feb 07, 2020 | 83.23 | 83.23 | 79.47 | 79.47 | 971 | -3.27(-3.95%) |
Feb 06, 2020 | 83.10 | 83.51 | 82.04 | 82.74 | 1,424 | +0.22(+0.27%) |
Feb 05, 2020 | 81.48 | 82.63 | 81.22 | 82.52 | 1,100 | +1.29(+1.59%) |
Feb 04, 2020 | 80.75 | 81.98 | 80.58 | 81.23 | 1,054 | +1.68(+2.11%) |