Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 65.73 | 66.80 | 64.53 | 65.95 | 53,191 | -1.64(-2.43%) |
Apr 29, 2020 | 66.36 | 69.41 | 64.97 | 67.59 | 86,334 | +4.91(+7.83%) |
Apr 28, 2020 | 64.00 | 66.00 | 61.42 | 62.68 | 62,837 | +0.79(+1.28%) |
Apr 27, 2020 | 60.20 | 62.66 | 60.00 | 61.89 | 69,634 | +3.36(+5.74%) |
Apr 24, 2020 | 55.97 | 59.02 | 54.08 | 58.53 | 62,900 | +3.53(+6.42%) |
Apr 23, 2020 | 55.08 | 57.33 | 54.29 | 55.00 | 61,706 | +0.90(+1.66%) |
Apr 22, 2020 | 55.84 | 55.84 | 53.50 | 54.10 | 38,757 | -0.33(-0.61%) |
Apr 21, 2020 | 54.71 | 55.99 | 53.67 | 54.43 | 75,550 | -2.20(-3.88%) |
Apr 20, 2020 | 58.81 | 60.09 | 54.75 | 56.63 | 73,001 | -2.19(-3.72%) |
Apr 17, 2020 | 60.89 | 62.70 | 57.87 | 58.82 | 91,000 | +0.86(+1.48%) |
Apr 16, 2020 | 57.75 | 58.09 | 54.45 | 57.96 | 64,319 | +0.81(+1.42%) |
Apr 15, 2020 | 61.11 | 62.28 | 56.40 | 57.15 | 133,906 | -7.25(-11.26%) |
Apr 14, 2020 | 66.90 | 69.34 | 63.60 | 64.40 | 66,099 | -0.35(-0.54%) |
Apr 13, 2020 | 64.28 | 66.54 | 63.86 | 64.75 | 78,334 | +0.30(+0.47%) |
Apr 09, 2020 | 62.80 | 72.15 | 62.80 | 64.45 | 76,900 | +3.15(+5.14%) |
Apr 08, 2020 | 60.52 | 64.59 | 57.30 | 61.30 | 100,650 | +2.52(+4.29%) |
Apr 07, 2020 | 58.09 | 62.75 | 55.97 | 58.78 | 75,205 | +3.41(+6.16%) |
Apr 06, 2020 | 49.47 | 55.94 | 49.47 | 55.37 | 93,422 | +8.48(+18.08%) |
Apr 03, 2020 | 48.74 | 50.55 | 44.15 | 46.89 | 103,900 | -1.57(-3.24%) |
Apr 02, 2020 | 48.97 | 51.46 | 45.77 | 48.46 | 96,972 | -0.75(-1.52%) |
Apr 01, 2020 | 53.54 | 55.15 | 48.20 | 49.21 | 90,947 | -7.14(-12.67%) |
Mar 31, 2020 | 51.76 | 56.99 | 50.52 | 56.35 | 87,821 | +3.22(+6.06%) |
Mar 30, 2020 | 56.19 | 57.40 | 49.50 | 53.13 | 113,828 | -0.78(-1.45%) |
Mar 27, 2020 | 53.88 | 56.51 | 50.00 | 53.91 | 94,800 | -0.90(-1.64%) |
Mar 26, 2020 | 55.26 | 60.79 | 50.46 | 54.81 | 163,248 | +0.03(+0.05%) |
Mar 25, 2020 | 49.24 | 58.98 | 49.11 | 54.78 | 146,933 | +5.59(+11.36%) |
Mar 24, 2020 | 41.61 | 49.19 | 40.04 | 49.19 | 144,416 | +10.03(+25.61%) |
Mar 23, 2020 | 40.09 | 40.78 | 37.02 | 39.16 | 168,672 | -1.27(-3.14%) |
Mar 20, 2020 | 45.90 | 51.60 | 40.01 | 40.43 | 215,700 | -3.43(-7.82%) |
Mar 19, 2020 | 38.64 | 45.10 | 36.50 | 43.86 | 318,194 | +5.36(+13.92%) |
Mar 18, 2020 | 54.37 | 59.70 | 35.18 | 38.50 | 284,182 | -20.95(-35.24%) |
Mar 17, 2020 | 65.64 | 70.35 | 55.00 | 59.45 | 283,922 | -6.07(-9.26%) |
Mar 16, 2020 | 74.48 | 74.50 | 65.40 | 65.52 | 118,348 | -16.85(-20.46%) |
Mar 13, 2020 | 79.17 | 82.90 | 74.69 | 82.37 | 98,400 | +7.45(+9.94%) |
Mar 12, 2020 | 85.71 | 86.45 | 74.92 | 74.92 | 158,613 | -17.52(-18.95%) |
Mar 11, 2020 | 96.11 | 96.23 | 90.77 | 92.44 | 64,960 | -6.31(-6.39%) |
Mar 10, 2020 | 99.44 | 102.18 | 95.50 | 98.75 | 61,732 | +1.27(+1.30%) |
Mar 09, 2020 | 92.08 | 98.46 | 81.03 | 97.48 | 115,294 | -0.49(-0.50%) |
Mar 06, 2020 | 97.30 | 99.92 | 95.49 | 97.97 | 73,500 | -2.72(-2.70%) |
Mar 05, 2020 | 104.84 | 106.22 | 98.94 | 100.69 | 63,045 | -6.73(-6.27%) |
Mar 04, 2020 | 106.33 | 107.88 | 104.16 | 107.42 | 70,410 | +3.33(+3.20%) |
Mar 03, 2020 | 106.58 | 109.30 | 102.12 | 104.09 | 68,177 | -2.07(-1.95%) |
Mar 02, 2020 | 103.59 | 106.40 | 101.65 | 106.16 | 101,984 | +3.39(+3.30%) |
Feb 28, 2020 | 101.28 | 105.31 | 99.44 | 102.77 | 126,000 | -1.99(-1.90%) |
Feb 27, 2020 | 108.29 | 112.00 | 104.29 | 104.76 | 110,632 | -6.11(-5.51%) |
Feb 26, 2020 | 109.36 | 111.31 | 108.46 | 110.87 | 79,424 | +1.14(+1.04%) |
Feb 25, 2020 | 116.52 | 116.52 | 109.49 | 109.73 | 121,258 | -6.10(-5.27%) |
Feb 24, 2020 | 117.80 | 118.67 | 115.03 | 115.83 | 95,663 | -6.10(-5.00%) |
Feb 21, 2020 | 129.53 | 129.53 | 120.63 | 121.93 | 99,800 | -7.77(-5.99%) |
Feb 20, 2020 | 120.01 | 129.70 | 120.01 | 129.70 | 230,865 | +3.18(+2.51%) |
Feb 19, 2020 | 122.15 | 126.96 | 121.04 | 126.52 | 204,577 | +4.94(+4.06%) |
Feb 18, 2020 | 117.55 | 121.88 | 117.55 | 121.58 | 177,761 | +3.61(+3.06%) |
Feb 14, 2020 | 120.61 | 121.77 | 117.20 | 117.97 | 171,500 | -2.89(-2.39%) |
Feb 13, 2020 | 118.50 | 121.88 | 118.50 | 120.86 | 192,277 | +0.34(+0.28%) |
Feb 12, 2020 | 118.48 | 120.73 | 117.23 | 120.52 | 1,450,988 | +3.37(+2.88%) |
Feb 11, 2020 | 116.02 | 118.02 | 115.66 | 117.15 | 228,397 | +0.15(+0.13%) |
Feb 10, 2020 | 115.20 | 118.54 | 114.08 | 117.00 | 379,747 | +10.22(+9.57%) |
Feb 07, 2020 | 111.12 | 111.12 | 106.02 | 106.78 | 39,900 | -5.16(-4.61%) |
Feb 06, 2020 | 112.36 | 112.72 | 111.05 | 111.94 | 43,933 | +0.17(+0.15%) |
Feb 05, 2020 | 109.14 | 112.61 | 108.13 | 111.77 | 51,953 | +3.76(+3.48%) |
Feb 04, 2020 | 112.51 | 113.84 | 107.30 | 108.01 | 65,313 | -3.07(-2.76%) |