Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 77.05 | 77.64 | 74.07 | 74.99 | 4,424,617 | -3.54(-4.50%) |
Apr 29, 2020 | 76.29 | 80.96 | 76.29 | 78.52 | 6,232,064 | +3.50(+4.66%) |
Apr 28, 2020 | 76.27 | 77.06 | 73.67 | 75.03 | 3,031,993 | +0.55(+0.74%) |
Apr 27, 2020 | 72.45 | 75.27 | 72.06 | 74.47 | 2,582,757 | +3.78(+5.35%) |
Apr 24, 2020 | 71.77 | 71.91 | 69.38 | 70.69 | 1,972,790 | -0.56(-0.79%) |
Apr 23, 2020 | 70.91 | 73.09 | 70.03 | 71.25 | 2,267,712 | +1.14(+1.62%) |
Apr 22, 2020 | 71.82 | 72.90 | 68.93 | 70.12 | 2,734,935 | -0.55(-0.78%) |
Apr 21, 2020 | 69.66 | 71.79 | 69.43 | 70.67 | 3,169,243 | -0.92(-1.29%) |
Apr 20, 2020 | 72.80 | 74.82 | 70.77 | 71.59 | 4,861,334 | -3.31(-4.42%) |
Apr 17, 2020 | 73.96 | 75.13 | 72.04 | 74.90 | 5,000,428 | +5.42(+7.80%) |
Apr 16, 2020 | 69.15 | 70.03 | 67.12 | 69.48 | 4,812,712 | +0.28(+0.40%) |
Apr 15, 2020 | 65.41 | 70.60 | 64.99 | 69.20 | 5,858,538 | -0.14(-0.20%) |
Apr 14, 2020 | 67.60 | 70.62 | 67.60 | 69.34 | 4,619,184 | +3.34(+5.06%) |
Apr 13, 2020 | 67.88 | 68.24 | 63.71 | 66.01 | 4,059,362 | -1.79(-2.64%) |
Apr 09, 2020 | 69.55 | 72.51 | 67.46 | 67.80 | 7,609,882 | -1.62(-2.34%) |
Apr 08, 2020 | 66.67 | 69.52 | 65.70 | 69.42 | 8,591,285 | +4.22(+6.47%) |
Apr 07, 2020 | 69.51 | 72.78 | 64.69 | 65.20 | 7,978,136 | +2.01(+3.18%) |
Apr 06, 2020 | 60.29 | 63.72 | 59.54 | 63.19 | 9,214,471 | +7.79(+14.05%) |
Apr 03, 2020 | 57.45 | 58.91 | 53.19 | 55.41 | 7,302,454 | -1.90(-3.32%) |
Apr 02, 2020 | 61.74 | 65.36 | 56.46 | 57.31 | 8,005,739 | -5.13(-8.22%) |
Apr 01, 2020 | 64.38 | 65.77 | 61.77 | 62.44 | 5,798,177 | -5.15(-7.62%) |
Mar 31, 2020 | 68.10 | 71.15 | 67.24 | 67.59 | 5,216,115 | -0.44(-0.64%) |
Mar 30, 2020 | 66.15 | 69.16 | 63.97 | 68.03 | 5,112,894 | -0.47(-0.68%) |
Mar 27, 2020 | 68.34 | 71.02 | 65.57 | 68.49 | 5,839,621 | -4.01(-5.53%) |
Mar 26, 2020 | 74.88 | 78.01 | 69.57 | 72.50 | 7,482,726 | +0.94(+1.31%) |
Mar 25, 2020 | 74.59 | 76.00 | 66.71 | 71.56 | 7,768,177 | +2.83(+4.12%) |
Mar 24, 2020 | 67.78 | 74.95 | 66.87 | 68.73 | 10,050,960 | +6.00(+9.57%) |
Mar 23, 2020 | 60.67 | 67.13 | 59.48 | 62.73 | 11,107,000 | +1.71(+2.81%) |
Mar 20, 2020 | 60.71 | 70.80 | 55.96 | 61.01 | 11,486,708 | +3.54(+6.15%) |
Mar 19, 2020 | 54.48 | 62.22 | 50.55 | 57.48 | 13,211,367 | +1.34(+2.38%) |
Mar 18, 2020 | 57.46 | 57.90 | 43.88 | 56.14 | 18,773,678 | -8.07(-12.57%) |
Mar 17, 2020 | 69.90 | 70.32 | 61.26 | 64.21 | 11,077,325 | -4.67(-6.77%) |
Mar 16, 2020 | 68.76 | 75.17 | 63.22 | 68.88 | 8,730,122 | -9.00(-11.56%) |
Mar 13, 2020 | 80.08 | 81.20 | 75.91 | 77.88 | 8,146,089 | +1.89(+2.49%) |
Mar 12, 2020 | 70.73 | 78.81 | 70.72 | 75.99 | 11,611,509 | -4.33(-5.39%) |
Mar 11, 2020 | 87.38 | 87.38 | 78.42 | 80.32 | 9,927,828 | -9.14(-10.22%) |
Mar 10, 2020 | 89.13 | 90.66 | 84.86 | 89.46 | 5,524,723 | +4.10(+4.80%) |
Mar 09, 2020 | 82.61 | 86.71 | 82.61 | 85.36 | 7,405,613 | -4.23(-4.72%) |
Mar 06, 2020 | 87.88 | 93.31 | 87.47 | 89.59 | 6,512,429 | -1.04(-1.15%) |
Mar 05, 2020 | 93.20 | 94.23 | 90.42 | 90.63 | 9,131,849 | -6.82(-7.00%) |
Mar 04, 2020 | 93.80 | 97.57 | 91.12 | 97.45 | 7,133,149 | +5.01(+5.42%) |
Mar 03, 2020 | 95.66 | 95.87 | 91.36 | 92.44 | 6,495,116 | -3.10(-3.24%) |
Mar 02, 2020 | 96.12 | 96.77 | 91.70 | 95.54 | 4,836,744 | -0.73(-0.76%) |
Feb 28, 2020 | 92.06 | 97.40 | 91.82 | 96.27 | 6,188,039 | +1.36(+1.43%) |
Feb 27, 2020 | 94.64 | 99.73 | 92.33 | 94.92 | 7,766,711 | -1.90(-1.96%) |
Feb 26, 2020 | 98.54 | 99.71 | 95.24 | 96.82 | 6,178,774 | -0.97(-0.99%) |
Feb 25, 2020 | 103.66 | 103.73 | 97.22 | 97.79 | 5,551,168 | -5.08(-4.94%) |
Feb 24, 2020 | 103.47 | 104.19 | 102.35 | 102.87 | 4,616,194 | -5.49(-5.07%) |
Feb 21, 2020 | 109.91 | 109.98 | 108.11 | 108.36 | 1,735,160 | -2.40(-2.17%) |
Feb 20, 2020 | 111.08 | 112.57 | 110.54 | 110.76 | 1,178,357 | -0.66(-0.60%) |
Feb 19, 2020 | 110.81 | 112.20 | 110.81 | 111.43 | 1,560,553 | +0.73(+0.66%) |
Feb 18, 2020 | 111.73 | 112.05 | 110.61 | 110.69 | 1,825,207 | -1.29(-1.15%) |
Feb 14, 2020 | 111.84 | 112.38 | 110.89 | 111.98 | 959,495 | +0.27(+0.24%) |
Feb 13, 2020 | 111.42 | 112.29 | 109.94 | 111.71 | 1,411,634 | -0.73(-0.65%) |
Feb 12, 2020 | 112.24 | 114.20 | 111.95 | 112.44 | 1,912,185 | +0.75(+0.67%) |
Feb 11, 2020 | 109.22 | 113.79 | 107.82 | 111.69 | 2,415,251 | +1.55(+1.41%) |
Feb 10, 2020 | 109.20 | 110.14 | 108.93 | 110.14 | 2,048,412 | +0.52(+0.48%) |
Feb 07, 2020 | 110.19 | 110.41 | 109.20 | 109.62 | 1,386,409 | -1.84(-1.65%) |
Feb 06, 2020 | 112.44 | 112.62 | 110.56 | 111.46 | 1,494,101 | -0.55(-0.49%) |
Feb 05, 2020 | 111.20 | 112.33 | 110.91 | 112.01 | 2,167,935 | +2.29(+2.09%) |
Feb 04, 2020 | 108.71 | 110.75 | 108.18 | 109.72 | 1,708,356 | +3.06(+2.87%) |