Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 81.06 | 82.40 | 78.66 | 79.87 | 577,030 | -1.88(-2.30%) |
Apr 29, 2020 | 77.40 | 82.36 | 76.25 | 81.75 | 1,096,315 | +5.49(+7.20%) |
Apr 28, 2020 | 76.72 | 77.44 | 75.31 | 76.26 | 522,170 | +0.07(+0.09%) |
Apr 27, 2020 | 75.00 | 76.77 | 74.09 | 76.19 | 1,117,800 | +2.19(+2.96%) |
Apr 24, 2020 | 73.08 | 74.52 | 72.78 | 74.00 | 701,600 | +0.06(+0.08%) |
Apr 23, 2020 | 75.40 | 76.42 | 72.82 | 73.94 | 631,885 | -2.06(-2.71%) |
Apr 22, 2020 | 76.57 | 76.57 | 75.01 | 76.00 | 647,756 | +1.42(+1.90%) |
Apr 21, 2020 | 74.48 | 75.42 | 73.55 | 74.58 | 738,500 | +0.38(+0.51%) |
Apr 20, 2020 | 68.42 | 74.98 | 67.75 | 74.20 | 692,410 | +3.04(+4.27%) |
Apr 17, 2020 | 69.48 | 71.91 | 69.28 | 71.16 | 676,000 | +2.66(+3.88%) |
Apr 16, 2020 | 67.48 | 68.72 | 66.26 | 68.50 | 452,158 | +1.70(+2.54%) |
Apr 15, 2020 | 66.12 | 67.48 | 64.65 | 66.80 | 396,333 | +0.05(+0.07%) |
Apr 14, 2020 | 64.22 | 67.00 | 62.87 | 66.75 | 949,947 | +1.86(+2.87%) |
Apr 13, 2020 | 66.40 | 67.48 | 62.70 | 64.89 | 353,073 | -1.03(-1.56%) |
Apr 09, 2020 | 64.99 | 66.31 | 62.78 | 65.92 | 595,100 | +1.60(+2.49%) |
Apr 08, 2020 | 60.33 | 64.55 | 59.36 | 64.32 | 494,420 | +3.47(+5.70%) |
Apr 07, 2020 | 62.96 | 63.05 | 58.11 | 60.85 | 607,171 | -1.42(-2.28%) |
Apr 06, 2020 | 59.13 | 62.50 | 59.13 | 62.27 | 628,943 | +3.58(+6.10%) |
Apr 03, 2020 | 59.45 | 61.40 | 58.04 | 58.69 | 422,200 | -1.05(-1.76%) |
Apr 02, 2020 | 58.12 | 60.65 | 56.81 | 59.74 | 344,168 | +1.35(+2.31%) |
Apr 01, 2020 | 59.80 | 60.96 | 57.01 | 58.39 | 424,543 | -3.93(-6.31%) |
Mar 31, 2020 | 63.36 | 63.36 | 60.32 | 62.32 | 286,194 | -0.48(-0.76%) |
Mar 30, 2020 | 61.16 | 63.84 | 58.05 | 62.80 | 418,759 | +2.81(+4.68%) |
Mar 27, 2020 | 60.40 | 62.10 | 59.25 | 59.99 | 148,500 | -1.05(-1.72%) |
Mar 26, 2020 | 60.00 | 63.99 | 59.99 | 61.04 | 307,447 | +1.05(+1.75%) |
Mar 25, 2020 | 57.01 | 62.59 | 55.18 | 59.99 | 535,119 | +2.88(+5.04%) |
Mar 24, 2020 | 53.75 | 57.81 | 53.75 | 57.11 | 694,187 | +5.54(+10.74%) |
Mar 23, 2020 | 55.56 | 55.99 | 48.78 | 51.57 | 1,261,428 | -4.21(-7.55%) |
Mar 20, 2020 | 53.78 | 56.78 | 52.51 | 55.78 | 1,342,400 | +0.78(+1.42%) |
Mar 19, 2020 | 57.07 | 58.50 | 51.97 | 55.00 | 1,125,751 | -3.00(-5.17%) |
Mar 18, 2020 | 57.55 | 59.49 | 54.39 | 58.00 | 584,510 | -1.88(-3.14%) |
Mar 17, 2020 | 55.47 | 61.71 | 53.85 | 59.88 | 430,657 | +4.33(+7.79%) |
Mar 16, 2020 | 51.00 | 60.99 | 51.00 | 55.55 | 693,479 | -1.81(-3.16%) |
Mar 13, 2020 | 60.00 | 62.69 | 55.56 | 57.36 | 726,100 | -2.24(-3.76%) |
Mar 12, 2020 | 55.12 | 59.99 | 50.81 | 59.60 | 661,268 | -1.16(-1.91%) |
Mar 11, 2020 | 62.91 | 64.00 | 57.41 | 60.76 | 1,066,856 | -5.74(-8.63%) |
Mar 10, 2020 | 65.95 | 67.18 | 60.90 | 66.50 | 921,766 | +1.21(+1.85%) |
Mar 09, 2020 | 63.52 | 68.32 | 62.51 | 65.29 | 721,022 | -5.99(-8.40%) |
Mar 06, 2020 | 69.42 | 71.50 | 62.06 | 71.28 | 3,934,600 | -1.31(-1.80%) |
Mar 05, 2020 | 77.30 | 78.17 | 71.59 | 72.59 | 340,086 | -4.83(-6.24%) |
Mar 04, 2020 | 78.71 | 78.71 | 72.87 | 77.42 | 354,791 | +0.47(+0.61%) |
Mar 03, 2020 | 79.52 | 81.14 | 75.00 | 76.95 | 331,784 | -2.42(-3.05%) |
Mar 02, 2020 | 80.44 | 81.48 | 75.02 | 79.37 | 418,703 | -0.33(-0.41%) |
Feb 28, 2020 | 70.03 | 79.83 | 70.03 | 79.70 | 314,800 | +6.97(+9.58%) |
Feb 27, 2020 | 73.49 | 76.50 | 71.17 | 72.73 | 225,782 | -2.45(-3.26%) |
Feb 26, 2020 | 73.96 | 80.23 | 73.01 | 75.18 | 434,314 | +1.61(+2.19%) |
Feb 25, 2020 | 79.24 | 80.00 | 72.75 | 73.57 | 559,782 | -6.38(-7.98%) |
Feb 24, 2020 | 78.10 | 80.61 | 75.54 | 79.95 | 306,467 | -2.05(-2.50%) |
Feb 21, 2020 | 85.06 | 85.47 | 78.68 | 82.00 | 618,300 | -3.44(-4.03%) |
Feb 20, 2020 | 90.39 | 90.99 | 84.00 | 85.44 | 278,961 | -5.16(-5.70%) |
Feb 19, 2020 | 86.41 | 93.80 | 82.10 | 90.60 | 992,275 | +0.38(+0.42%) |
Feb 18, 2020 | 93.00 | 93.86 | 86.65 | 90.22 | 288,339 | -2.35(-2.54%) |
Feb 14, 2020 | 87.67 | 94.28 | 86.35 | 92.57 | 265,600 | +5.80(+6.68%) |
Feb 13, 2020 | 87.70 | 90.77 | 86.04 | 86.77 | 121,850 | +0.11(+0.13%) |
Feb 12, 2020 | 86.56 | 87.21 | 84.90 | 86.66 | 137,735 | -0.59(-0.68%) |
Feb 11, 2020 | 88.87 | 90.01 | 83.53 | 87.25 | 286,734 | -1.12(-1.27%) |
Feb 10, 2020 | 89.46 | 91.42 | 87.50 | 88.37 | 97,716 | -0.61(-0.69%) |
Feb 07, 2020 | 92.70 | 93.00 | 86.16 | 88.98 | 222,400 | -2.21(-2.42%) |
Feb 06, 2020 | 92.27 | 95.33 | 90.53 | 91.19 | 125,780 | -0.82(-0.89%) |
Feb 05, 2020 | 91.13 | 93.11 | 90.03 | 92.01 | 114,336 | +1.29(+1.42%) |
Feb 04, 2020 | 95.46 | 96.01 | 90.22 | 90.72 | 152,467 | -3.10(-3.30%) |