Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 82.00 | 87.40 | 79.30 | 84.30 | 42,432 | -0.30(-0.35%) |
Apr 29, 2020 | 87.40 | 87.50 | 81.70 | 84.60 | 50,891 | -2.70(-3.09%) |
Apr 28, 2020 | 90.00 | 90.00 | 85.10 | 87.30 | 32,951 | -2.10(-2.35%) |
Apr 27, 2020 | 82.00 | 89.90 | 82.00 | 89.40 | 62,055 | +8.30(+10.23%) |
Apr 24, 2020 | 84.30 | 85.00 | 79.80 | 81.10 | 24,060 | -3.10(-3.68%) |
Apr 23, 2020 | 85.80 | 88.45 | 83.90 | 84.20 | 30,861 | +1.00(+1.20%) |
Apr 22, 2020 | 85.80 | 87.50 | 82.70 | 83.20 | 38,789 | -1.00(-1.19%) |
Apr 21, 2020 | 84.70 | 86.70 | 81.80 | 84.20 | 35,220 | -2.80(-3.22%) |
Apr 20, 2020 | 86.00 | 88.50 | 84.00 | 87.00 | 38,810 | -1.00(-1.14%) |
Apr 17, 2020 | 87.50 | 88.50 | 85.70 | 88.00 | 42,380 | +0.70(+0.80%) |
Apr 16, 2020 | 87.50 | 87.80 | 83.20 | 87.30 | 22,744 | +0.20(+0.23%) |
Apr 15, 2020 | 80.40 | 87.60 | 78.50 | 87.10 | 66,963 | +3.30(+3.94%) |
Apr 14, 2020 | 79.60 | 86.60 | 78.70 | 83.80 | 29,896 | +6.50(+8.41%) |
Apr 13, 2020 | 75.80 | 77.90 | 75.10 | 77.30 | 15,944 | +2.70(+3.62%) |
Apr 09, 2020 | 73.80 | 74.70 | 70.20 | 74.60 | 26,750 | +3.60(+5.07%) |
Apr 08, 2020 | 75.20 | 77.10 | 70.10 | 71.00 | 26,244 | +1.30(+1.87%) |
Apr 07, 2020 | 67.90 | 69.90 | 61.90 | 69.70 | 30,989 | +0.70(+1.01%) |
Apr 06, 2020 | 63.10 | 69.45 | 60.30 | 69.00 | 32,066 | +8.00(+13.11%) |
Apr 03, 2020 | 57.30 | 64.60 | 57.30 | 61.00 | 29,550 | +3.60(+6.27%) |
Apr 02, 2020 | 51.40 | 57.40 | 51.40 | 57.40 | 14,410 | +5.30(+10.17%) |
Apr 01, 2020 | 53.60 | 57.60 | 50.20 | 52.10 | 26,267 | -7.20(-12.14%) |
Mar 31, 2020 | 54.00 | 61.10 | 53.90 | 59.30 | 32,387 | +5.20(+9.61%) |
Mar 30, 2020 | 51.00 | 55.00 | 48.80 | 54.10 | 21,992 | +3.80(+7.55%) |
Mar 27, 2020 | 55.20 | 55.80 | 50.30 | 50.30 | 22,610 | -6.40(-11.29%) |
Mar 26, 2020 | 53.90 | 56.70 | 52.60 | 56.70 | 20,806 | +3.30(+6.18%) |
Mar 25, 2020 | 56.20 | 57.30 | 52.60 | 53.40 | 19,056 | -2.60(-4.64%) |
Mar 24, 2020 | 59.30 | 61.70 | 53.30 | 56.00 | 22,841 | -1.40(-2.44%) |
Mar 23, 2020 | 56.90 | 58.40 | 52.80 | 57.40 | 12,665 | +1.50(+2.68%) |
Mar 20, 2020 | 57.00 | 58.30 | 52.70 | 55.90 | 27,550 | -0.60(-1.06%) |
Mar 19, 2020 | 57.00 | 61.20 | 54.40 | 56.50 | 21,971 | +0.10(+0.18%) |
Mar 18, 2020 | 51.00 | 59.90 | 48.50 | 56.40 | 24,679 | +2.40(+4.44%) |
Mar 17, 2020 | 45.70 | 54.00 | 42.60 | 54.00 | 28,035 | +9.40(+21.08%) |
Mar 16, 2020 | 44.60 | 47.70 | 43.10 | 44.60 | 18,318 | -5.90(-11.68%) |
Mar 13, 2020 | 48.50 | 50.70 | 43.60 | 50.50 | 33,040 | +5.10(+11.23%) |
Mar 12, 2020 | 47.60 | 50.10 | 44.80 | 45.40 | 19,098 | -6.10(-11.84%) |
Mar 11, 2020 | 52.50 | 53.60 | 50.10 | 51.50 | 14,438 | -1.40(-2.65%) |
Mar 10, 2020 | 60.70 | 61.20 | 50.80 | 52.90 | 16,506 | -5.60(-9.57%) |
Mar 09, 2020 | 61.50 | 64.60 | 58.20 | 58.50 | 14,832 | -7.60(-11.50%) |
Mar 06, 2020 | 57.70 | 66.30 | 56.00 | 66.10 | 236,220 | +5.90(+9.80%) |
Mar 05, 2020 | 61.40 | 62.85 | 58.70 | 60.20 | 13,999 | -2.30(-3.68%) |
Mar 04, 2020 | 59.20 | 62.60 | 57.10 | 62.50 | 12,875 | +4.50(+7.76%) |
Mar 03, 2020 | 59.60 | 62.10 | 57.60 | 58.00 | 11,094 | -2.10(-3.49%) |
Mar 02, 2020 | 58.70 | 60.30 | 56.90 | 60.10 | 15,501 | +1.60(+2.74%) |
Feb 28, 2020 | 63.30 | 65.70 | 58.00 | 58.50 | 19,550 | -8.00(-12.03%) |
Feb 27, 2020 | 62.80 | 66.70 | 57.69 | 66.50 | 16,998 | +2.10(+3.26%) |
Feb 26, 2020 | 63.50 | 67.80 | 62.60 | 64.40 | 8,127 | +1.60(+2.55%) |
Feb 25, 2020 | 67.10 | 67.50 | 62.50 | 62.80 | 14,740 | -4.10(-6.13%) |
Feb 24, 2020 | 70.00 | 73.62 | 66.90 | 66.90 | 16,684 | -6.60(-8.98%) |
Feb 21, 2020 | 73.10 | 73.90 | 70.30 | 73.50 | 16,460 | +0.25(+0.34%) |
Feb 20, 2020 | 71.10 | 74.70 | 70.16 | 73.25 | 10,817 | +1.55(+2.16%) |
Feb 19, 2020 | 77.00 | 77.10 | 71.10 | 71.70 | 22,501 | -5.10(-6.64%) |
Feb 18, 2020 | 78.50 | 78.50 | 72.20 | 76.80 | 17,664 | -1.90(-2.41%) |
Feb 14, 2020 | 75.80 | 80.50 | 75.03 | 78.70 | 11,120 | +3.30(+4.38%) |
Feb 13, 2020 | 75.20 | 75.90 | 72.46 | 75.40 | 10,685 | -0.15(-0.20%) |
Feb 12, 2020 | 77.70 | 77.70 | 73.50 | 75.55 | 15,526 | -2.05(-2.64%) |
Feb 11, 2020 | 76.20 | 78.40 | 74.40 | 77.60 | 12,610 | +2.10(+2.78%) |
Feb 10, 2020 | 71.10 | 75.60 | 70.80 | 75.50 | 8,832 | +4.40(+6.19%) |
Feb 07, 2020 | 72.80 | 73.50 | 70.90 | 71.10 | 9,810 | -2.30(-3.13%) |
Feb 06, 2020 | 77.50 | 78.60 | 72.10 | 73.40 | 15,140 | -3.70(-4.80%) |
Feb 05, 2020 | 71.40 | 77.90 | 71.40 | 77.10 | 26,133 | +6.10(+8.59%) |
Feb 04, 2020 | 68.20 | 71.65 | 67.64 | 71.00 | 14,698 | +3.40(+5.03%) |