Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 77.68 | 77.72 | 73.35 | 73.65 | 1,969,480 | -5.34(-6.76%) |
Apr 29, 2020 | 76.19 | 80.26 | 75.26 | 78.99 | 1,880,818 | +4.89(+6.60%) |
Apr 28, 2020 | 76.69 | 79.48 | 73.69 | 74.10 | 2,527,418 | -0.87(-1.16%) |
Apr 27, 2020 | 71.86 | 75.80 | 71.83 | 74.97 | 2,782,099 | +4.01(+5.65%) |
Apr 24, 2020 | 66.89 | 71.62 | 66.89 | 70.96 | 3,321,700 | +4.97(+7.53%) |
Apr 23, 2020 | 65.03 | 66.83 | 64.84 | 65.99 | 2,125,988 | +1.08(+1.66%) |
Apr 22, 2020 | 64.79 | 65.55 | 64.40 | 64.91 | 2,430,442 | +1.33(+2.09%) |
Apr 21, 2020 | 61.35 | 64.01 | 61.23 | 63.58 | 3,827,887 | -0.98(-1.52%) |
Apr 20, 2020 | 63.81 | 65.43 | 63.11 | 64.56 | 3,915,110 | -0.66(-1.01%) |
Apr 17, 2020 | 61.89 | 65.85 | 61.89 | 65.22 | 4,415,000 | +6.15(+10.41%) |
Apr 16, 2020 | 61.69 | 61.98 | 58.93 | 59.07 | 2,339,992 | -2.51(-4.08%) |
Apr 15, 2020 | 62.38 | 63.88 | 60.81 | 61.58 | 1,439,245 | -2.81(-4.36%) |
Apr 14, 2020 | 63.85 | 66.18 | 63.85 | 64.39 | 2,067,214 | +1.79(+2.86%) |
Apr 13, 2020 | 66.11 | 66.47 | 61.78 | 62.60 | 1,916,124 | -3.90(-5.86%) |
Apr 09, 2020 | 64.97 | 70.27 | 64.50 | 66.50 | 2,834,100 | +3.28(+5.19%) |
Apr 08, 2020 | 59.00 | 64.13 | 57.70 | 63.22 | 2,085,497 | +5.21(+8.98%) |
Apr 07, 2020 | 58.38 | 60.98 | 56.05 | 58.01 | 2,786,761 | +3.56(+6.54%) |
Apr 06, 2020 | 52.36 | 55.57 | 50.28 | 54.45 | 2,539,973 | +5.85(+12.04%) |
Apr 03, 2020 | 48.75 | 49.89 | 47.06 | 48.60 | 3,316,600 | -1.60(-3.19%) |
Apr 02, 2020 | 49.01 | 52.83 | 48.26 | 50.20 | 4,687,580 | -2.16(-4.13%) |
Apr 01, 2020 | 49.41 | 53.71 | 48.10 | 52.36 | 3,424,523 | -1.47(-2.73%) |
Mar 31, 2020 | 55.00 | 55.74 | 53.22 | 53.83 | 2,424,718 | -1.92(-3.44%) |
Mar 30, 2020 | 57.46 | 58.90 | 54.21 | 55.75 | 1,984,815 | -3.18(-5.40%) |
Mar 27, 2020 | 57.76 | 59.27 | 53.44 | 58.93 | 2,470,200 | -1.99(-3.27%) |
Mar 26, 2020 | 64.90 | 67.45 | 60.46 | 60.92 | 2,736,603 | -2.96(-4.63%) |
Mar 25, 2020 | 58.12 | 68.24 | 54.24 | 63.88 | 3,036,983 | +7.56(+13.42%) |
Mar 24, 2020 | 51.31 | 56.81 | 51.11 | 56.32 | 2,259,892 | +8.62(+18.07%) |
Mar 23, 2020 | 44.10 | 48.23 | 43.14 | 47.70 | 2,855,639 | +3.43(+7.75%) |
Mar 20, 2020 | 49.06 | 52.37 | 44.02 | 44.27 | 4,444,800 | -3.86(-8.02%) |
Mar 19, 2020 | 47.26 | 49.64 | 41.51 | 48.13 | 3,107,414 | -0.09(-0.19%) |
Mar 18, 2020 | 50.21 | 50.40 | 37.59 | 48.22 | 4,240,144 | -5.54(-10.31%) |
Mar 17, 2020 | 55.40 | 57.60 | 49.42 | 53.76 | 3,979,255 | -1.19(-2.17%) |
Mar 16, 2020 | 63.13 | 63.13 | 51.27 | 54.95 | 4,720,768 | -14.24(-20.58%) |
Mar 13, 2020 | 72.44 | 72.55 | 65.12 | 69.19 | 2,560,700 | +1.32(+1.94%) |
Mar 12, 2020 | 71.23 | 74.60 | 67.32 | 67.87 | 2,535,103 | -8.34(-10.94%) |
Mar 11, 2020 | 76.92 | 78.13 | 75.06 | 76.21 | 2,056,171 | -3.58(-4.49%) |
Mar 10, 2020 | 78.76 | 80.36 | 75.90 | 79.79 | 2,251,503 | +4.58(+6.09%) |
Mar 09, 2020 | 80.10 | 80.50 | 75.20 | 75.21 | 2,988,765 | -9.79(-11.52%) |
Mar 06, 2020 | 83.68 | 85.39 | 82.14 | 85.00 | 1,680,100 | -0.93(-1.08%) |
Mar 05, 2020 | 88.03 | 88.08 | 85.00 | 85.93 | 1,439,176 | -4.77(-5.26%) |
Mar 04, 2020 | 87.22 | 90.77 | 86.90 | 90.70 | 1,238,181 | +4.54(+5.27%) |
Mar 03, 2020 | 89.45 | 91.14 | 84.95 | 86.16 | 1,875,537 | -3.58(-3.99%) |
Mar 02, 2020 | 87.30 | 89.84 | 85.22 | 89.74 | 1,827,128 | +2.43(+2.78%) |
Feb 28, 2020 | 85.77 | 87.31 | 84.01 | 87.31 | 2,582,200 | -0.88(-1.00%) |
Feb 27, 2020 | 89.88 | 91.87 | 87.63 | 88.19 | 1,507,476 | -3.11(-3.41%) |
Feb 26, 2020 | 93.97 | 94.92 | 91.29 | 91.30 | 988,939 | -1.99(-2.13%) |
Feb 25, 2020 | 97.78 | 98.08 | 93.01 | 93.29 | 1,049,912 | -4.16(-4.27%) |
Feb 24, 2020 | 98.32 | 99.42 | 97.26 | 97.45 | 948,704 | -3.76(-3.72%) |
Feb 21, 2020 | 101.43 | 101.66 | 100.39 | 101.21 | 864,300 | -0.69(-0.68%) |
Feb 20, 2020 | 100.74 | 103.18 | 100.55 | 101.90 | 1,081,565 | +1.77(+1.77%) |
Feb 19, 2020 | 98.54 | 100.40 | 98.35 | 100.13 | 907,276 | +1.86(+1.89%) |
Feb 18, 2020 | 98.96 | 99.36 | 98.05 | 98.27 | 767,921 | -0.54(-0.55%) |
Feb 14, 2020 | 98.58 | 99.07 | 97.97 | 98.81 | 729,800 | -0.08(-0.08%) |
Feb 13, 2020 | 97.47 | 99.58 | 97.33 | 98.89 | 749,944 | +0.66(+0.67%) |
Feb 12, 2020 | 99.19 | 99.52 | 98.18 | 98.23 | 654,392 | -0.61(-0.62%) |
Feb 11, 2020 | 98.25 | 99.62 | 98.05 | 98.84 | 945,114 | +1.19(+1.22%) |
Feb 10, 2020 | 95.97 | 97.76 | 95.93 | 97.65 | 845,598 | +1.35(+1.40%) |
Feb 07, 2020 | 96.85 | 97.81 | 96.21 | 96.30 | 1,026,000 | -0.67(-0.69%) |
Feb 06, 2020 | 98.17 | 98.42 | 96.97 | 96.97 | 955,191 | -1.00(-1.02%) |
Feb 05, 2020 | 97.97 | 98.45 | 97.14 | 97.97 | 772,007 | +1.22(+1.26%) |
Feb 04, 2020 | 96.49 | 97.19 | 95.61 | 96.75 | 1,208,829 | +1.69(+1.78%) |