Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 70.93 | 72.46 | 69.41 | 70.80 | 74,523 | -1.51(-2.09%) |
Apr 29, 2020 | 71.88 | 75.33 | 70.56 | 72.31 | 55,871 | +2.73(+3.92%) |
Apr 28, 2020 | 71.20 | 71.20 | 68.00 | 69.58 | 28,706 | +0.22(+0.32%) |
Apr 27, 2020 | 63.56 | 71.11 | 63.56 | 69.36 | 38,703 | +5.55(+8.70%) |
Apr 24, 2020 | 66.45 | 67.25 | 63.52 | 63.81 | 27,000 | -2.42(-3.65%) |
Apr 23, 2020 | 65.98 | 68.27 | 63.97 | 66.23 | 72,233 | +1.76(+2.73%) |
Apr 22, 2020 | 62.00 | 65.16 | 61.11 | 64.47 | 43,694 | +2.94(+4.78%) |
Apr 21, 2020 | 60.05 | 61.93 | 59.07 | 61.53 | 31,866 | -0.90(-1.44%) |
Apr 20, 2020 | 57.47 | 62.87 | 57.47 | 62.43 | 40,458 | +3.35(+5.67%) |
Apr 17, 2020 | 62.00 | 62.00 | 57.30 | 59.08 | 87,500 | -1.86(-3.05%) |
Apr 16, 2020 | 62.62 | 64.01 | 60.04 | 60.94 | 61,031 | -1.89(-3.01%) |
Apr 15, 2020 | 63.24 | 65.53 | 62.21 | 62.83 | 46,523 | -2.78(-4.24%) |
Apr 14, 2020 | 67.58 | 67.58 | 63.66 | 65.61 | 29,053 | -0.17(-0.26%) |
Apr 13, 2020 | 63.38 | 67.18 | 61.09 | 65.78 | 44,042 | +0.95(+1.47%) |
Apr 09, 2020 | 62.45 | 65.77 | 62.44 | 64.83 | 46,400 | +3.87(+6.35%) |
Apr 08, 2020 | 56.84 | 62.30 | 56.20 | 60.96 | 129,950 | +4.96(+8.86%) |
Apr 07, 2020 | 56.75 | 57.60 | 55.16 | 56.00 | 97,555 | -0.03(-0.05%) |
Apr 06, 2020 | 56.21 | 57.30 | 54.51 | 56.03 | 65,574 | +1.80(+3.32%) |
Apr 03, 2020 | 59.71 | 61.64 | 52.71 | 54.23 | 59,500 | -5.58(-9.33%) |
Apr 02, 2020 | 52.46 | 60.00 | 52.46 | 59.81 | 75,334 | +7.64(+14.64%) |
Apr 01, 2020 | 53.35 | 55.19 | 50.50 | 52.17 | 143,979 | -3.13(-5.66%) |
Mar 31, 2020 | 55.77 | 56.94 | 51.52 | 55.30 | 284,425 | -1.23(-2.18%) |
Mar 30, 2020 | 53.31 | 57.00 | 50.31 | 56.53 | 138,435 | +3.12(+5.84%) |
Mar 27, 2020 | 56.84 | 58.94 | 50.00 | 53.41 | 143,200 | -4.88(-8.37%) |
Mar 26, 2020 | 59.99 | 66.75 | 56.94 | 58.29 | 123,081 | -1.11(-1.87%) |
Mar 25, 2020 | 60.33 | 62.77 | 56.60 | 59.40 | 271,598 | -1.30(-2.14%) |
Mar 24, 2020 | 61.86 | 66.72 | 59.27 | 60.70 | 97,201 | +2.16(+3.69%) |
Mar 23, 2020 | 60.50 | 67.08 | 56.24 | 58.54 | 70,409 | -1.24(-2.07%) |
Mar 20, 2020 | 56.20 | 61.69 | 55.77 | 59.78 | 86,900 | +3.61(+6.43%) |
Mar 19, 2020 | 52.82 | 61.85 | 50.22 | 56.17 | 121,333 | +3.41(+6.46%) |
Mar 18, 2020 | 65.18 | 65.20 | 52.76 | 52.76 | 62,148 | -16.97(-24.34%) |
Mar 17, 2020 | 76.70 | 76.70 | 63.02 | 69.73 | 88,614 | -0.46(-0.66%) |
Mar 16, 2020 | 73.77 | 81.34 | 70.19 | 70.19 | 106,935 | -11.55(-14.13%) |
Mar 13, 2020 | 74.91 | 85.93 | 66.05 | 81.74 | 110,000 | +11.38(+16.17%) |
Mar 12, 2020 | 77.51 | 78.74 | 66.48 | 70.36 | 57,104 | -11.47(-14.02%) |
Mar 11, 2020 | 84.05 | 84.64 | 79.14 | 81.83 | 152,370 | -4.02(-4.68%) |
Mar 10, 2020 | 85.06 | 86.14 | 80.27 | 85.85 | 72,378 | +1.99(+2.37%) |
Mar 09, 2020 | 89.70 | 94.84 | 83.49 | 83.86 | 61,855 | -9.12(-9.81%) |
Mar 06, 2020 | 93.88 | 96.26 | 91.02 | 92.98 | 44,600 | -2.39(-2.51%) |
Mar 05, 2020 | 96.29 | 97.18 | 94.35 | 95.37 | 42,791 | -1.81(-1.86%) |
Mar 04, 2020 | 96.51 | 99.29 | 95.40 | 97.18 | 33,711 | +1.52(+1.59%) |
Mar 03, 2020 | 91.86 | 96.49 | 91.86 | 95.66 | 136,006 | +1.73(+1.84%) |
Mar 02, 2020 | 96.01 | 96.86 | 92.65 | 93.93 | 48,375 | -1.54(-1.61%) |
Feb 28, 2020 | 94.77 | 100.27 | 94.26 | 95.47 | 76,400 | -2.07(-2.12%) |
Feb 27, 2020 | 97.86 | 100.99 | 91.14 | 97.54 | 112,202 | -2.15(-2.16%) |
Feb 26, 2020 | 98.93 | 101.47 | 96.17 | 99.69 | 64,035 | -0.08(-0.08%) |
Feb 25, 2020 | 92.12 | 107.00 | 90.45 | 99.77 | 97,624 | +4.86(+5.12%) |
Feb 24, 2020 | 98.06 | 99.64 | 94.91 | 94.91 | 86,027 | -6.06(-6.00%) |
Feb 21, 2020 | 102.76 | 102.76 | 99.08 | 100.97 | 86,700 | -1.83(-1.78%) |
Feb 20, 2020 | 102.94 | 103.59 | 102.12 | 102.80 | 26,499 | -0.38(-0.37%) |
Feb 19, 2020 | 103.52 | 104.36 | 102.83 | 103.18 | 37,997 | +0.21(+0.20%) |
Feb 18, 2020 | 103.00 | 103.92 | 99.98 | 102.97 | 84,175 | -0.10(-0.10%) |
Feb 14, 2020 | 103.23 | 104.98 | 102.76 | 103.07 | 36,800 | -0.16(-0.15%) |
Feb 13, 2020 | 100.72 | 103.23 | 100.41 | 103.23 | 29,847 | +2.23(+2.21%) |
Feb 12, 2020 | 101.87 | 102.58 | 100.32 | 101.00 | 42,997 | -0.21(-0.21%) |
Feb 11, 2020 | 101.11 | 102.65 | 99.91 | 101.21 | 57,392 | +0.65(+0.65%) |
Feb 10, 2020 | 98.42 | 100.59 | 98.42 | 100.56 | 29,628 | +2.07(+2.10%) |
Feb 07, 2020 | 99.94 | 99.94 | 98.28 | 98.49 | 23,200 | -1.62(-1.62%) |
Feb 06, 2020 | 100.57 | 100.91 | 100.11 | 100.11 | 18,149 | -0.47(-0.47%) |
Feb 05, 2020 | 102.54 | 103.98 | 100.11 | 100.58 | 29,642 | -0.86(-0.85%) |
Feb 04, 2020 | 101.23 | 103.06 | 101.23 | 101.44 | 51,095 | +1.33(+1.33%) |