Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 78.40 | 78.59 | 76.52 | 77.22 | 2,098,606 | -2.30(-2.90%) |
Apr 29, 2020 | 78.11 | 79.94 | 77.08 | 79.52 | 1,726,151 | +2.97(+3.88%) |
Apr 28, 2020 | 77.55 | 78.15 | 73.70 | 76.55 | 2,867,951 | +2.99(+4.06%) |
Apr 27, 2020 | 71.37 | 73.69 | 71.37 | 73.56 | 1,341,583 | +2.87(+4.06%) |
Apr 24, 2020 | 69.96 | 71.09 | 68.59 | 70.69 | 1,441,897 | +0.89(+1.28%) |
Apr 23, 2020 | 70.61 | 71.44 | 69.44 | 69.80 | 1,362,461 | -0.51(-0.72%) |
Apr 22, 2020 | 70.18 | 71.19 | 69.12 | 70.31 | 1,219,524 | +1.45(+2.11%) |
Apr 21, 2020 | 68.74 | 71.09 | 68.33 | 68.86 | 2,637,089 | -2.54(-3.56%) |
Apr 20, 2020 | 73.36 | 74.41 | 70.71 | 71.40 | 1,895,244 | -3.26(-4.37%) |
Apr 17, 2020 | 71.72 | 75.02 | 71.72 | 74.66 | 3,504,694 | +5.37(+7.75%) |
Apr 16, 2020 | 69.41 | 70.39 | 68.18 | 69.29 | 2,489,511 | -0.20(-0.28%) |
Apr 15, 2020 | 68.63 | 69.95 | 68.00 | 69.48 | 1,492,967 | -1.41(-1.99%) |
Apr 14, 2020 | 67.36 | 71.14 | 67.08 | 70.90 | 1,734,307 | +4.43(+6.66%) |
Apr 13, 2020 | 68.71 | 68.87 | 64.62 | 66.47 | 1,655,473 | -3.60(-5.13%) |
Apr 09, 2020 | 69.08 | 71.47 | 68.45 | 70.06 | 1,551,791 | +1.95(+2.86%) |
Apr 08, 2020 | 65.85 | 68.82 | 64.89 | 68.11 | 1,819,005 | +3.19(+4.92%) |
Apr 07, 2020 | 67.34 | 67.77 | 64.84 | 64.92 | 2,025,812 | +1.58(+2.49%) |
Apr 06, 2020 | 61.03 | 63.66 | 60.87 | 63.34 | 2,997,839 | +5.47(+9.45%) |
Apr 03, 2020 | 60.06 | 60.84 | 57.59 | 57.87 | 1,129,559 | -2.74(-4.53%) |
Apr 02, 2020 | 61.28 | 62.94 | 58.93 | 60.61 | 1,386,776 | -1.44(-2.32%) |
Apr 01, 2020 | 61.51 | 63.75 | 60.11 | 62.06 | 1,055,994 | -2.80(-4.32%) |
Mar 31, 2020 | 66.68 | 68.01 | 64.44 | 64.86 | 1,143,433 | -1.96(-2.93%) |
Mar 30, 2020 | 64.92 | 67.96 | 64.09 | 66.82 | 1,557,636 | +1.88(+2.90%) |
Mar 27, 2020 | 66.15 | 67.74 | 64.60 | 64.94 | 1,840,150 | -4.35(-6.28%) |
Mar 26, 2020 | 65.45 | 70.00 | 64.36 | 69.29 | 3,013,963 | +4.83(+7.50%) |
Mar 25, 2020 | 60.85 | 66.56 | 59.58 | 64.46 | 2,619,987 | +4.00(+6.61%) |
Mar 24, 2020 | 58.84 | 60.82 | 56.80 | 60.46 | 1,908,672 | +5.10(+9.21%) |
Mar 23, 2020 | 53.48 | 57.58 | 51.45 | 55.36 | 1,951,062 | +1.48(+2.75%) |
Mar 20, 2020 | 58.76 | 60.72 | 53.64 | 53.88 | 2,677,269 | -3.62(-6.29%) |
Mar 19, 2020 | 57.80 | 60.70 | 54.98 | 57.50 | 2,517,583 | -0.28(-0.49%) |
Mar 18, 2020 | 62.41 | 63.24 | 54.20 | 57.78 | 2,576,349 | -9.06(-13.55%) |
Mar 17, 2020 | 65.57 | 67.22 | 62.27 | 66.84 | 2,683,167 | +2.36(+3.66%) |
Mar 16, 2020 | 63.70 | 66.37 | 61.77 | 64.48 | 2,514,481 | -9.07(-12.33%) |
Mar 13, 2020 | 74.11 | 74.76 | 67.63 | 73.54 | 2,643,290 | +2.51(+3.53%) |
Mar 12, 2020 | 68.60 | 75.46 | 65.17 | 71.03 | 2,811,609 | -7.30(-9.31%) |
Mar 11, 2020 | 82.55 | 83.52 | 77.38 | 78.33 | 2,452,956 | -6.34(-7.49%) |
Mar 10, 2020 | 82.31 | 84.85 | 79.78 | 84.67 | 1,789,526 | +4.96(+6.23%) |
Mar 09, 2020 | 81.07 | 83.83 | 79.44 | 79.71 | 1,503,507 | -6.66(-7.71%) |
Mar 06, 2020 | 88.25 | 88.61 | 84.10 | 86.37 | 1,967,400 | -4.26(-4.70%) |
Mar 05, 2020 | 92.51 | 93.53 | 89.39 | 90.63 | 1,871,393 | -3.55(-3.77%) |
Mar 04, 2020 | 91.16 | 94.19 | 90.15 | 94.18 | 1,571,931 | +5.01(+5.62%) |
Mar 03, 2020 | 90.88 | 92.63 | 87.73 | 89.17 | 1,555,327 | -1.55(-1.71%) |
Mar 02, 2020 | 87.61 | 90.96 | 87.34 | 90.71 | 1,651,416 | +3.65(+4.19%) |
Feb 28, 2020 | 86.07 | 87.06 | 84.37 | 87.06 | 2,640,154 | -1.16(-1.31%) |
Feb 27, 2020 | 90.56 | 90.83 | 88.22 | 88.22 | 2,024,007 | -3.97(-4.30%) |
Feb 26, 2020 | 93.70 | 94.99 | 92.03 | 92.18 | 1,104,388 | -0.58(-0.62%) |
Feb 25, 2020 | 95.11 | 95.93 | 91.98 | 92.76 | 1,096,383 | -2.27(-2.39%) |
Feb 24, 2020 | 93.47 | 95.79 | 92.93 | 95.03 | 1,933,990 | -0.33(-0.35%) |
Feb 21, 2020 | 97.91 | 97.91 | 95.01 | 95.37 | 1,691,026 | -2.89(-2.94%) |
Feb 20, 2020 | 98.06 | 98.55 | 95.81 | 98.25 | 2,179,282 | +0.04(+0.04%) |
Feb 19, 2020 | 96.44 | 99.05 | 96.20 | 98.21 | 1,712,338 | +2.11(+2.19%) |
Feb 18, 2020 | 98.14 | 98.27 | 94.25 | 96.11 | 2,724,550 | +0.03(+0.03%) |
Feb 14, 2020 | 95.23 | 96.20 | 94.95 | 96.08 | 3,132,029 | +1.01(+1.06%) |
Feb 13, 2020 | 92.33 | 95.76 | 92.33 | 95.07 | 2,255,859 | +2.54(+2.74%) |
Feb 12, 2020 | 93.25 | 94.09 | 91.70 | 92.54 | 1,474,648 | -0.55(-0.59%) |
Feb 11, 2020 | 93.74 | 94.14 | 92.88 | 93.08 | 1,216,871 | -0.28(-0.30%) |
Feb 10, 2020 | 92.85 | 93.37 | 92.47 | 93.37 | 1,538,440 | +0.42(+0.45%) |
Feb 07, 2020 | 92.82 | 93.50 | 92.29 | 92.95 | 858,024 | -0.03(-0.03%) |
Feb 06, 2020 | 93.04 | 93.40 | 92.80 | 92.98 | 833,210 | +0.14(+0.15%) |
Feb 05, 2020 | 93.80 | 94.38 | 92.23 | 92.84 | 695,628 | -0.42(-0.45%) |
Feb 04, 2020 | 91.77 | 93.28 | 91.77 | 93.26 | 1,022,012 | +2.48(+2.73%) |