Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 72.07 | 72.24 | 67.92 | 70.56 | 3,331,457 | -0.39(-0.55%) |
Apr 29, 2020 | 67.95 | 71.21 | 66.41 | 70.95 | 3,160,297 | +5.56(+8.51%) |
Apr 28, 2020 | 66.18 | 67.47 | 64.20 | 65.39 | 2,472,723 | +0.71(+1.10%) |
Apr 27, 2020 | 60.21 | 65.55 | 58.08 | 64.68 | 3,305,038 | +3.48(+5.69%) |
Apr 24, 2020 | 63.74 | 63.74 | 59.00 | 61.19 | 3,776,059 | -1.47(-2.35%) |
Apr 23, 2020 | 65.84 | 67.00 | 62.13 | 62.66 | 3,968,098 | -1.07(-1.67%) |
Apr 22, 2020 | 61.30 | 63.79 | 60.90 | 63.73 | 4,253,985 | +5.68(+9.79%) |
Apr 21, 2020 | 53.74 | 58.69 | 52.94 | 58.05 | 4,683,923 | +1.73(+3.07%) |
Apr 20, 2020 | 56.40 | 59.54 | 55.12 | 56.32 | 4,764,161 | -4.23(-6.98%) |
Apr 17, 2020 | 57.48 | 61.09 | 56.95 | 60.54 | 3,562,410 | +4.36(+7.76%) |
Apr 16, 2020 | 58.37 | 58.42 | 55.30 | 56.18 | 3,907,354 | -3.01(-5.09%) |
Apr 15, 2020 | 57.30 | 60.43 | 56.51 | 59.19 | 2,616,083 | -1.94(-3.17%) |
Apr 14, 2020 | 60.88 | 63.21 | 60.43 | 61.13 | 2,739,431 | -0.93(-1.50%) |
Apr 13, 2020 | 62.44 | 62.89 | 59.57 | 62.06 | 2,801,550 | +2.43(+4.07%) |
Apr 09, 2020 | 65.58 | 66.46 | 57.34 | 59.64 | 6,015,191 | -3.80(-5.99%) |
Apr 08, 2020 | 61.22 | 64.48 | 59.13 | 63.44 | 4,156,307 | +3.93(+6.61%) |
Apr 07, 2020 | 64.23 | 66.57 | 59.09 | 59.50 | 3,783,329 | -0.73(-1.22%) |
Apr 06, 2020 | 60.13 | 60.68 | 57.59 | 60.24 | 2,886,238 | +1.23(+2.09%) |
Apr 03, 2020 | 62.42 | 63.21 | 57.55 | 59.00 | 6,234,028 | -0.37(-0.63%) |
Apr 02, 2020 | 56.25 | 64.38 | 55.63 | 59.37 | 6,210,917 | +5.83(+10.89%) |
Apr 01, 2020 | 52.86 | 54.49 | 49.41 | 53.54 | 3,254,993 | -1.88(-3.39%) |
Mar 31, 2020 | 54.59 | 57.54 | 53.38 | 55.42 | 3,363,540 | +2.89(+5.50%) |
Mar 30, 2020 | 51.98 | 53.21 | 49.14 | 52.53 | 3,964,695 | -1.27(-2.36%) |
Mar 27, 2020 | 55.28 | 57.16 | 53.11 | 53.80 | 3,751,437 | -4.46(-7.65%) |
Mar 26, 2020 | 56.78 | 58.59 | 55.95 | 58.26 | 3,693,087 | +1.59(+2.81%) |
Mar 25, 2020 | 56.53 | 59.10 | 52.81 | 56.67 | 3,802,170 | -0.24(-0.43%) |
Mar 24, 2020 | 52.35 | 57.67 | 49.60 | 56.92 | 4,977,451 | +8.88(+18.49%) |
Mar 23, 2020 | 48.35 | 49.35 | 44.83 | 48.04 | 3,907,070 | -0.37(-0.76%) |
Mar 20, 2020 | 49.23 | 53.73 | 46.47 | 48.40 | 5,581,606 | +1.09(+2.30%) |
Mar 19, 2020 | 44.61 | 49.77 | 43.18 | 47.32 | 5,419,191 | +2.82(+6.34%) |
Mar 18, 2020 | 40.78 | 45.45 | 38.11 | 44.49 | 5,451,307 | -0.60(-1.32%) |
Mar 17, 2020 | 46.88 | 48.56 | 42.71 | 45.09 | 5,334,818 | -1.72(-3.67%) |
Mar 16, 2020 | 46.62 | 53.91 | 44.86 | 46.81 | 4,579,077 | -8.59(-15.51%) |
Mar 13, 2020 | 51.88 | 55.42 | 47.75 | 55.40 | 5,797,490 | +7.84(+16.48%) |
Mar 12, 2020 | 50.10 | 52.09 | 46.09 | 47.56 | 5,990,981 | -7.49(-13.61%) |
Mar 11, 2020 | 59.71 | 60.72 | 52.70 | 55.05 | 5,628,803 | -7.54(-12.05%) |
Mar 10, 2020 | 55.46 | 62.85 | 52.97 | 62.59 | 8,611,626 | +10.62(+20.43%) |
Mar 09, 2020 | 57.10 | 58.75 | 50.58 | 51.97 | 9,791,980 | -30.42(-36.92%) |
Mar 06, 2020 | 88.89 | 89.69 | 79.86 | 82.39 | 6,611,139 | -10.57(-11.37%) |
Mar 05, 2020 | 93.28 | 95.82 | 91.60 | 92.96 | 2,432,132 | -3.83(-3.96%) |
Mar 04, 2020 | 95.67 | 97.61 | 94.24 | 96.79 | 2,281,509 | +2.72(+2.89%) |
Mar 03, 2020 | 97.95 | 97.95 | 92.60 | 94.07 | 2,696,782 | -3.36(-3.45%) |
Mar 02, 2020 | 97.55 | 98.07 | 93.48 | 97.44 | 4,319,309 | +1.21(+1.25%) |
Feb 28, 2020 | 92.25 | 96.32 | 92.21 | 96.23 | 4,435,581 | +0.09(+0.09%) |
Feb 27, 2020 | 94.62 | 99.98 | 91.93 | 96.14 | 3,505,532 | -2.21(-2.25%) |
Feb 26, 2020 | 102.51 | 103.30 | 98.24 | 98.35 | 2,564,884 | -3.60(-3.54%) |
Feb 25, 2020 | 107.20 | 107.53 | 101.22 | 101.96 | 2,342,276 | -4.61(-4.32%) |
Feb 24, 2020 | 106.57 | 107.63 | 104.93 | 106.57 | 1,977,222 | -4.92(-4.41%) |
Feb 21, 2020 | 110.58 | 111.99 | 109.33 | 111.49 | 1,790,615 | -0.22(-0.20%) |
Feb 20, 2020 | 112.86 | 115.40 | 109.58 | 111.71 | 3,054,990 | +1.07(+0.96%) |
Feb 19, 2020 | 106.78 | 111.30 | 106.53 | 110.64 | 3,049,518 | +4.40(+4.14%) |
Feb 18, 2020 | 107.37 | 108.12 | 104.86 | 106.25 | 2,193,654 | -2.88(-2.64%) |
Feb 14, 2020 | 110.20 | 110.52 | 107.82 | 109.12 | 1,194,891 | -0.64(-0.58%) |
Feb 13, 2020 | 107.00 | 110.18 | 106.68 | 109.76 | 1,785,021 | +1.91(+1.77%) |
Feb 12, 2020 | 108.72 | 109.62 | 107.27 | 107.85 | 1,493,679 | +1.16(+1.09%) |
Feb 11, 2020 | 109.24 | 109.25 | 106.46 | 106.69 | 2,110,390 | -0.49(-0.45%) |
Feb 10, 2020 | 107.19 | 107.52 | 106.18 | 107.18 | 1,522,879 | -0.84(-0.78%) |
Feb 07, 2020 | 108.75 | 109.19 | 107.08 | 108.02 | 1,328,990 | -2.05(-1.87%) |
Feb 06, 2020 | 111.94 | 111.94 | 109.68 | 110.07 | 1,171,694 | -1.37(-1.23%) |
Feb 05, 2020 | 108.90 | 112.05 | 108.62 | 111.44 | 1,789,713 | +4.93(+4.63%) |
Feb 04, 2020 | 106.47 | 108.93 | 105.78 | 106.51 | 2,645,476 | +2.61(+2.51%) |