Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 73.60 | 74.32 | 70.34 | 70.42 | 663,490 | -4.17(-5.59%) |
Apr 29, 2020 | 74.20 | 76.38 | 73.85 | 74.59 | 703,483 | +2.17(+3.00%) |
Apr 28, 2020 | 72.90 | 73.83 | 71.15 | 72.42 | 896,152 | +2.06(+2.93%) |
Apr 27, 2020 | 65.45 | 71.79 | 65.45 | 70.35 | 644,125 | +5.64(+8.71%) |
Apr 24, 2020 | 65.52 | 66.24 | 64.25 | 64.72 | 351,151 | -0.02(-0.03%) |
Apr 23, 2020 | 64.94 | 65.82 | 64.23 | 64.73 | 417,253 | -0.12(-0.18%) |
Apr 22, 2020 | 66.60 | 66.78 | 64.56 | 64.85 | 341,831 | -0.09(-0.14%) |
Apr 21, 2020 | 65.35 | 65.85 | 64.37 | 64.94 | 482,150 | -2.01(-3.00%) |
Apr 20, 2020 | 66.59 | 68.97 | 65.38 | 66.95 | 544,514 | -1.60(-2.34%) |
Apr 17, 2020 | 67.64 | 69.56 | 67.01 | 68.55 | 646,664 | +3.37(+5.17%) |
Apr 16, 2020 | 62.42 | 65.30 | 61.09 | 65.18 | 833,831 | +3.26(+5.26%) |
Apr 15, 2020 | 65.34 | 66.13 | 61.51 | 61.93 | 607,049 | -5.67(-8.39%) |
Apr 14, 2020 | 67.01 | 68.71 | 66.71 | 67.60 | 633,755 | +1.82(+2.77%) |
Apr 13, 2020 | 69.74 | 69.83 | 64.31 | 65.78 | 840,475 | -4.11(-5.88%) |
Apr 09, 2020 | 72.69 | 74.27 | 68.94 | 69.89 | 749,722 | -0.93(-1.31%) |
Apr 08, 2020 | 66.67 | 71.61 | 65.99 | 70.81 | 508,897 | +4.89(+7.42%) |
Apr 07, 2020 | 67.53 | 69.48 | 64.64 | 65.92 | 1,183,876 | +1.99(+3.11%) |
Apr 06, 2020 | 62.12 | 65.10 | 61.18 | 63.93 | 762,688 | +4.90(+8.30%) |
Apr 03, 2020 | 59.89 | 60.97 | 56.89 | 59.03 | 540,497 | -1.65(-2.72%) |
Apr 02, 2020 | 55.89 | 61.20 | 55.89 | 60.68 | 715,663 | +4.13(+7.31%) |
Apr 01, 2020 | 57.43 | 57.82 | 54.18 | 56.55 | 880,156 | -2.64(-4.46%) |
Mar 31, 2020 | 59.68 | 62.32 | 58.61 | 59.19 | 737,075 | -0.24(-0.41%) |
Mar 30, 2020 | 62.48 | 62.48 | 57.54 | 59.43 | 1,325,107 | -3.28(-5.23%) |
Mar 27, 2020 | 66.11 | 66.31 | 62.39 | 62.71 | 619,234 | -5.67(-8.30%) |
Mar 26, 2020 | 65.36 | 70.59 | 64.34 | 68.38 | 520,648 | +3.22(+4.95%) |
Mar 25, 2020 | 62.35 | 67.78 | 61.48 | 65.16 | 772,083 | +1.69(+2.67%) |
Mar 24, 2020 | 60.94 | 64.27 | 60.16 | 63.46 | 680,418 | +4.69(+7.98%) |
Mar 23, 2020 | 59.50 | 62.42 | 56.65 | 58.77 | 826,620 | -1.10(-1.83%) |
Mar 20, 2020 | 65.47 | 66.77 | 59.18 | 59.87 | 1,053,675 | -5.27(-8.09%) |
Mar 19, 2020 | 67.68 | 71.18 | 62.58 | 65.14 | 1,079,685 | -3.20(-4.68%) |
Mar 18, 2020 | 62.80 | 68.95 | 61.82 | 68.34 | 1,273,834 | +0.57(+0.84%) |
Mar 17, 2020 | 58.90 | 68.25 | 57.20 | 67.77 | 1,106,141 | +10.03(+17.37%) |
Mar 16, 2020 | 57.81 | 62.92 | 56.88 | 57.74 | 1,111,132 | -10.27(-15.11%) |
Mar 13, 2020 | 69.11 | 69.42 | 65.77 | 68.01 | 1,248,130 | +1.83(+2.76%) |
Mar 12, 2020 | 67.74 | 69.50 | 65.82 | 66.18 | 1,053,117 | -5.73(-7.96%) |
Mar 11, 2020 | 72.43 | 73.52 | 70.35 | 71.91 | 1,032,998 | -2.31(-3.12%) |
Mar 10, 2020 | 76.32 | 76.85 | 70.35 | 74.23 | 1,174,993 | +0.91(+1.24%) |
Mar 09, 2020 | 73.41 | 74.77 | 71.59 | 73.32 | 1,196,916 | -4.87(-6.23%) |
Mar 06, 2020 | 76.56 | 78.71 | 76.12 | 78.19 | 1,102,761 | -0.60(-0.77%) |
Mar 05, 2020 | 80.61 | 80.93 | 77.12 | 78.79 | 930,771 | -4.27(-5.14%) |
Mar 04, 2020 | 83.26 | 83.49 | 81.31 | 83.06 | 633,389 | +1.31(+1.60%) |
Mar 03, 2020 | 85.29 | 86.90 | 81.12 | 81.75 | 851,214 | -3.25(-3.82%) |
Mar 02, 2020 | 81.96 | 85.24 | 80.36 | 85.00 | 968,763 | +3.17(+3.87%) |
Feb 28, 2020 | 79.17 | 82.70 | 79.17 | 81.83 | 1,177,111 | -0.21(-0.25%) |
Feb 27, 2020 | 79.15 | 83.50 | 77.41 | 82.04 | 1,422,464 | +1.10(+1.36%) |
Feb 26, 2020 | 83.17 | 83.88 | 80.89 | 80.94 | 1,115,959 | -1.12(-1.36%) |
Feb 25, 2020 | 86.76 | 86.91 | 81.28 | 82.06 | 1,315,744 | -4.40(-5.09%) |
Feb 24, 2020 | 85.89 | 87.80 | 82.21 | 86.46 | 2,706,229 | -12.61(-12.72%) |
Feb 21, 2020 | 99.19 | 100.06 | 98.05 | 99.06 | 1,119,770 | -0.55(-0.56%) |
Feb 20, 2020 | 98.80 | 100.50 | 98.15 | 99.62 | 627,452 | +0.55(+0.56%) |
Feb 19, 2020 | 98.95 | 99.24 | 98.45 | 99.06 | 493,939 | +0.43(+0.44%) |
Feb 18, 2020 | 98.29 | 99.22 | 97.76 | 98.63 | 467,391 | -0.04(-0.05%) |
Feb 14, 2020 | 98.30 | 98.83 | 98.02 | 98.68 | 222,769 | +0.47(+0.48%) |
Feb 13, 2020 | 97.97 | 98.86 | 97.66 | 98.21 | 297,958 | -0.52(-0.53%) |
Feb 12, 2020 | 96.45 | 98.99 | 96.27 | 98.72 | 536,252 | +3.11(+3.26%) |
Feb 11, 2020 | 95.58 | 96.19 | 95.15 | 95.61 | 329,896 | +0.06(+0.07%) |
Feb 10, 2020 | 94.90 | 95.65 | 94.78 | 95.55 | 311,813 | +0.24(+0.25%) |
Feb 07, 2020 | 96.87 | 97.40 | 94.77 | 95.31 | 429,107 | -1.84(-1.90%) |
Feb 06, 2020 | 98.55 | 98.55 | 97.11 | 97.15 | 362,546 | -0.87(-0.89%) |
Feb 05, 2020 | 97.54 | 98.37 | 97.09 | 98.02 | 285,569 | +1.57(+1.63%) |
Feb 04, 2020 | 97.53 | 97.75 | 96.39 | 96.44 | 402,367 | +0.84(+0.88%) |