Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 86.27 | 90.94 | 85.71 | 89.22 | 192,607 | +1.58(+1.80%) |
Apr 29, 2020 | 85.00 | 89.17 | 83.81 | 87.64 | 211,905 | +3.85(+4.59%) |
Apr 28, 2020 | 87.00 | 87.00 | 82.58 | 83.79 | 245,010 | -2.43(-2.82%) |
Apr 27, 2020 | 83.84 | 87.97 | 83.23 | 86.22 | 235,242 | +2.44(+2.91%) |
Apr 24, 2020 | 81.89 | 84.75 | 80.94 | 83.78 | 277,100 | +2.81(+3.47%) |
Apr 23, 2020 | 78.71 | 83.36 | 78.71 | 80.97 | 264,989 | +2.33(+2.96%) |
Apr 22, 2020 | 75.77 | 82.65 | 74.63 | 78.64 | 697,387 | +9.76(+14.17%) |
Apr 21, 2020 | 65.79 | 69.49 | 65.00 | 68.88 | 222,488 | +1.97(+2.94%) |
Apr 20, 2020 | 67.38 | 68.89 | 65.22 | 66.91 | 179,016 | -1.69(-2.46%) |
Apr 17, 2020 | 69.80 | 69.90 | 67.09 | 68.60 | 224,300 | +0.15(+0.22%) |
Apr 16, 2020 | 67.72 | 69.15 | 67.21 | 68.45 | 140,870 | +0.47(+0.69%) |
Apr 15, 2020 | 68.88 | 69.95 | 67.01 | 67.98 | 194,452 | -2.66(-3.77%) |
Apr 14, 2020 | 70.64 | 70.85 | 68.34 | 70.64 | 141,484 | +1.19(+1.71%) |
Apr 13, 2020 | 68.76 | 70.19 | 66.04 | 69.45 | 134,407 | +0.75(+1.09%) |
Apr 09, 2020 | 72.64 | 73.82 | 67.81 | 68.70 | 181,900 | -2.24(-3.16%) |
Apr 08, 2020 | 70.14 | 71.00 | 68.01 | 70.94 | 143,817 | +1.54(+2.22%) |
Apr 07, 2020 | 72.39 | 73.96 | 67.01 | 69.40 | 303,217 | -0.72(-1.03%) |
Apr 06, 2020 | 64.20 | 70.87 | 63.79 | 70.12 | 366,609 | +7.74(+12.41%) |
Apr 03, 2020 | 62.70 | 64.26 | 61.14 | 62.38 | 299,600 | -0.34(-0.54%) |
Apr 02, 2020 | 55.66 | 62.87 | 55.66 | 62.72 | 302,587 | +7.43(+13.44%) |
Apr 01, 2020 | 56.00 | 57.70 | 55.00 | 55.29 | 174,850 | -2.47(-4.28%) |
Mar 31, 2020 | 57.53 | 59.63 | 57.00 | 57.76 | 232,448 | -0.21(-0.36%) |
Mar 30, 2020 | 59.78 | 60.97 | 56.76 | 57.97 | 245,508 | -1.38(-2.33%) |
Mar 27, 2020 | 60.49 | 61.25 | 57.39 | 59.35 | 203,400 | -3.04(-4.87%) |
Mar 26, 2020 | 56.72 | 62.98 | 56.54 | 62.39 | 353,094 | +6.19(+11.01%) |
Mar 25, 2020 | 56.41 | 58.09 | 52.96 | 56.20 | 275,700 | +0.11(+0.20%) |
Mar 24, 2020 | 52.31 | 56.12 | 51.09 | 56.09 | 182,621 | +5.78(+11.49%) |
Mar 23, 2020 | 47.62 | 51.73 | 45.81 | 50.31 | 256,003 | +2.56(+5.36%) |
Mar 20, 2020 | 50.10 | 51.43 | 45.77 | 47.75 | 258,700 | -1.95(-3.92%) |
Mar 19, 2020 | 45.33 | 52.92 | 44.01 | 49.70 | 261,681 | +3.92(+8.56%) |
Mar 18, 2020 | 47.48 | 47.75 | 43.01 | 45.78 | 239,208 | -4.22(-8.44%) |
Mar 17, 2020 | 55.94 | 57.48 | 48.21 | 50.00 | 233,352 | -4.89(-8.91%) |
Mar 16, 2020 | 59.47 | 60.00 | 54.50 | 54.89 | 265,782 | -7.34(-11.79%) |
Mar 13, 2020 | 63.61 | 64.88 | 61.00 | 62.23 | 301,200 | +1.55(+2.55%) |
Mar 12, 2020 | 65.50 | 69.59 | 60.52 | 60.68 | 344,172 | -9.20(-13.17%) |
Mar 11, 2020 | 68.93 | 70.28 | 67.50 | 69.88 | 196,550 | -0.63(-0.89%) |
Mar 10, 2020 | 70.26 | 72.06 | 68.59 | 70.51 | 237,312 | +1.94(+2.83%) |
Mar 09, 2020 | 69.26 | 72.37 | 67.20 | 68.57 | 315,577 | -5.46(-7.38%) |
Mar 06, 2020 | 70.90 | 74.31 | 70.90 | 74.03 | 198,200 | +1.13(+1.55%) |
Mar 05, 2020 | 73.22 | 74.17 | 70.50 | 72.90 | 264,049 | -2.02(-2.70%) |
Mar 04, 2020 | 70.40 | 75.19 | 69.87 | 74.92 | 186,463 | +5.54(+7.99%) |
Mar 03, 2020 | 70.26 | 72.83 | 69.05 | 69.38 | 290,420 | -0.82(-1.17%) |
Mar 02, 2020 | 66.46 | 70.35 | 66.07 | 70.20 | 342,440 | +4.10(+6.20%) |
Feb 28, 2020 | 63.07 | 66.76 | 63.07 | 66.10 | 379,300 | +1.03(+1.58%) |
Feb 27, 2020 | 64.66 | 66.66 | 63.39 | 65.07 | 217,476 | -0.64(-0.97%) |
Feb 26, 2020 | 66.63 | 68.99 | 65.38 | 65.71 | 331,678 | -0.82(-1.23%) |
Feb 25, 2020 | 67.69 | 68.14 | 64.86 | 66.53 | 307,594 | -0.73(-1.09%) |
Feb 24, 2020 | 68.46 | 69.00 | 66.56 | 67.26 | 228,598 | -3.20(-4.54%) |
Feb 21, 2020 | 71.26 | 71.49 | 69.55 | 70.46 | 123,700 | -1.01(-1.41%) |
Feb 20, 2020 | 71.00 | 72.87 | 71.00 | 71.47 | 145,365 | +0.09(+0.13%) |
Feb 19, 2020 | 73.09 | 73.34 | 71.19 | 71.38 | 187,441 | -1.18(-1.63%) |
Feb 18, 2020 | 75.00 | 75.21 | 71.59 | 72.56 | 278,973 | -2.58(-3.43%) |
Feb 14, 2020 | 75.74 | 76.06 | 74.09 | 75.14 | 126,300 | -0.05(-0.07%) |
Feb 13, 2020 | 78.51 | 79.35 | 74.99 | 75.19 | 352,527 | -5.31(-6.60%) |
Feb 12, 2020 | 80.99 | 82.53 | 80.29 | 80.50 | 206,837 | +0.64(+0.80%) |
Feb 11, 2020 | 83.15 | 83.61 | 79.30 | 79.86 | 227,735 | -3.66(-4.38%) |
Feb 10, 2020 | 80.26 | 84.02 | 80.00 | 83.52 | 298,337 | +2.82(+3.49%) |
Feb 07, 2020 | 80.06 | 81.00 | 78.37 | 80.70 | 206,600 | -0.01(-0.01%) |
Feb 06, 2020 | 78.65 | 80.99 | 78.56 | 80.71 | 322,974 | +1.77(+2.24%) |
Feb 05, 2020 | 81.96 | 81.96 | 75.05 | 78.94 | 565,741 | +13.01(+19.73%) |
Feb 04, 2020 | 64.52 | 67.19 | 63.43 | 65.93 | 359,310 | +2.91(+4.62%) |