Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 62.45 | 62.74 | 58.89 | 59.12 | 2,620,082 | -4.15(-6.56%) |
Apr 29, 2020 | 65.71 | 65.81 | 63.24 | 63.27 | 1,803,515 | -1.25(-1.94%) |
Apr 28, 2020 | 68.53 | 69.41 | 64.03 | 64.52 | 4,380,062 | -9.18(-12.46%) |
Apr 27, 2020 | 71.71 | 74.12 | 71.01 | 73.70 | 763,662 | +3.14(+4.46%) |
Apr 24, 2020 | 71.45 | 71.45 | 69.38 | 70.56 | 581,106 | +0.12(+0.17%) |
Apr 23, 2020 | 71.79 | 72.67 | 69.98 | 70.44 | 565,782 | -1.16(-1.62%) |
Apr 22, 2020 | 74.24 | 74.24 | 71.46 | 71.60 | 631,872 | -0.43(-0.60%) |
Apr 21, 2020 | 72.17 | 73.57 | 71.46 | 72.03 | 623,378 | -2.08(-2.80%) |
Apr 20, 2020 | 76.25 | 76.28 | 73.14 | 74.10 | 693,468 | -2.98(-3.87%) |
Apr 17, 2020 | 76.48 | 77.46 | 74.88 | 77.09 | 856,912 | +2.99(+4.04%) |
Apr 16, 2020 | 74.87 | 75.34 | 73.05 | 74.10 | 979,128 | -0.42(-0.57%) |
Apr 15, 2020 | 76.19 | 76.82 | 74.19 | 74.52 | 1,373,985 | -3.74(-4.78%) |
Apr 14, 2020 | 76.31 | 78.70 | 75.65 | 78.26 | 1,638,497 | +4.01(+5.40%) |
Apr 13, 2020 | 75.49 | 75.49 | 73.13 | 74.25 | 678,444 | -0.84(-1.12%) |
Apr 09, 2020 | 73.94 | 75.70 | 73.31 | 75.09 | 1,370,459 | +2.25(+3.08%) |
Apr 08, 2020 | 71.26 | 73.49 | 70.13 | 72.85 | 834,976 | +1.08(+1.50%) |
Apr 07, 2020 | 72.42 | 74.51 | 71.42 | 71.77 | 1,128,697 | +2.22(+3.19%) |
Apr 06, 2020 | 66.92 | 70.49 | 66.27 | 69.55 | 1,069,346 | +5.73(+8.98%) |
Apr 03, 2020 | 64.84 | 66.95 | 63.39 | 63.82 | 1,072,059 | -1.70(-2.59%) |
Apr 02, 2020 | 65.16 | 68.51 | 64.22 | 65.52 | 1,086,490 | -0.58(-0.88%) |
Apr 01, 2020 | 67.79 | 68.52 | 64.03 | 66.10 | 1,330,159 | -1.69(-2.49%) |
Mar 31, 2020 | 70.75 | 74.26 | 66.98 | 67.79 | 2,259,086 | -3.85(-5.38%) |
Mar 30, 2020 | 68.15 | 72.38 | 66.49 | 71.64 | 1,062,491 | +3.41(+4.99%) |
Mar 27, 2020 | 67.69 | 71.04 | 66.86 | 68.24 | 890,859 | -2.49(-3.52%) |
Mar 26, 2020 | 67.67 | 71.49 | 64.99 | 70.73 | 1,194,131 | +4.03(+6.05%) |
Mar 25, 2020 | 70.74 | 71.80 | 65.62 | 66.69 | 1,404,605 | -3.41(-4.86%) |
Mar 24, 2020 | 62.47 | 71.16 | 62.47 | 70.10 | 1,630,919 | +10.10(+16.83%) |
Mar 23, 2020 | 65.68 | 67.62 | 59.02 | 60.00 | 1,627,015 | -7.41(-11.00%) |
Mar 20, 2020 | 73.64 | 73.64 | 65.66 | 67.41 | 1,659,955 | -6.20(-8.42%) |
Mar 19, 2020 | 75.52 | 76.77 | 69.18 | 73.61 | 1,547,389 | -3.09(-4.03%) |
Mar 18, 2020 | 71.60 | 77.00 | 69.22 | 76.70 | 1,417,872 | +0.35(+0.46%) |
Mar 17, 2020 | 71.85 | 76.78 | 65.69 | 76.35 | 1,732,621 | +6.34(+9.06%) |
Mar 16, 2020 | 74.20 | 79.08 | 69.59 | 70.01 | 1,586,850 | -10.75(-13.31%) |
Mar 13, 2020 | 75.78 | 80.78 | 74.97 | 80.76 | 1,702,123 | +8.93(+12.44%) |
Mar 12, 2020 | 74.06 | 75.91 | 70.75 | 71.83 | 1,431,391 | -8.42(-10.49%) |
Mar 11, 2020 | 82.48 | 83.97 | 79.08 | 80.24 | 1,533,496 | -5.34(-6.24%) |
Mar 10, 2020 | 83.88 | 85.63 | 81.28 | 85.58 | 1,576,692 | +4.72(+5.83%) |
Mar 09, 2020 | 82.32 | 83.36 | 79.51 | 80.87 | 1,567,455 | -6.70(-7.65%) |
Mar 06, 2020 | 86.81 | 88.24 | 85.14 | 87.56 | 1,392,003 | -2.61(-2.90%) |
Mar 05, 2020 | 90.85 | 91.69 | 88.95 | 90.18 | 1,114,510 | -2.93(-3.15%) |
Mar 04, 2020 | 90.62 | 93.46 | 89.89 | 93.11 | 974,308 | +4.15(+4.67%) |
Mar 03, 2020 | 89.69 | 91.51 | 88.05 | 88.95 | 1,506,867 | -1.42(-1.57%) |
Mar 02, 2020 | 83.81 | 90.60 | 82.15 | 90.37 | 1,714,233 | +7.24(+8.71%) |
Feb 28, 2020 | 85.17 | 85.73 | 82.12 | 83.13 | 2,464,130 | -3.94(-4.53%) |
Feb 27, 2020 | 91.20 | 91.47 | 87.01 | 87.07 | 1,954,278 | -4.88(-5.30%) |
Feb 26, 2020 | 93.91 | 94.68 | 91.92 | 91.95 | 1,326,300 | -1.42(-1.52%) |
Feb 25, 2020 | 96.22 | 96.56 | 93.29 | 93.37 | 1,047,229 | -2.46(-2.57%) |
Feb 24, 2020 | 98.01 | 98.73 | 95.82 | 95.83 | 869,294 | -3.42(-3.45%) |
Feb 21, 2020 | 99.78 | 100.12 | 98.76 | 99.25 | 765,372 | -0.71(-0.71%) |
Feb 20, 2020 | 100.78 | 100.78 | 99.12 | 99.97 | 381,538 | -0.80(-0.80%) |
Feb 19, 2020 | 101.74 | 101.91 | 100.73 | 100.77 | 488,376 | -0.74(-0.73%) |
Feb 18, 2020 | 102.44 | 103.01 | 101.33 | 101.51 | 529,558 | -1.21(-1.18%) |
Feb 14, 2020 | 102.23 | 102.77 | 101.95 | 102.72 | 687,085 | +0.32(+0.31%) |
Feb 13, 2020 | 100.91 | 102.93 | 100.91 | 102.40 | 891,896 | +0.99(+0.98%) |
Feb 12, 2020 | 102.40 | 102.53 | 101.30 | 101.41 | 745,808 | -1.05(-1.03%) |
Feb 11, 2020 | 102.05 | 103.00 | 101.78 | 102.46 | 981,740 | +0.75(+0.74%) |
Feb 10, 2020 | 100.74 | 101.92 | 100.51 | 101.71 | 725,164 | +1.11(+1.11%) |
Feb 07, 2020 | 100.87 | 101.03 | 99.97 | 100.60 | 846,911 | -0.01(-0.01%) |
Feb 06, 2020 | 98.72 | 101.45 | 97.74 | 100.61 | 973,003 | +4.31(+4.47%) |
Feb 05, 2020 | 95.44 | 96.48 | 94.57 | 96.30 | 753,589 | +1.76(+1.86%) |
Feb 04, 2020 | 95.69 | 95.76 | 94.50 | 94.54 | 632,465 | -0.24(-0.25%) |