Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 76.66 | 76.66 | 74.20 | 74.46 | 293,317 | -4.02(-5.12%) |
Apr 29, 2020 | 72.68 | 80.41 | 72.06 | 78.48 | 343,836 | +8.05(+11.43%) |
Apr 28, 2020 | 74.06 | 74.06 | 69.24 | 70.43 | 244,159 | -1.51(-2.10%) |
Apr 27, 2020 | 69.66 | 73.00 | 69.66 | 71.94 | 180,125 | +2.78(+4.02%) |
Apr 24, 2020 | 68.69 | 69.45 | 67.01 | 69.16 | 142,500 | +0.58(+0.85%) |
Apr 23, 2020 | 68.20 | 70.31 | 68.19 | 68.58 | 210,980 | +0.39(+0.57%) |
Apr 22, 2020 | 68.10 | 68.97 | 66.33 | 68.19 | 143,729 | +1.78(+2.68%) |
Apr 21, 2020 | 65.24 | 66.53 | 63.48 | 66.41 | 260,211 | -0.92(-1.37%) |
Apr 20, 2020 | 67.36 | 67.94 | 65.52 | 67.33 | 133,805 | -1.15(-1.68%) |
Apr 17, 2020 | 66.98 | 68.58 | 66.30 | 68.48 | 188,700 | +4.45(+6.95%) |
Apr 16, 2020 | 64.21 | 65.67 | 61.37 | 64.03 | 207,466 | -0.37(-0.57%) |
Apr 15, 2020 | 65.59 | 67.94 | 63.91 | 64.40 | 203,745 | -4.93(-7.11%) |
Apr 14, 2020 | 69.97 | 70.55 | 67.02 | 69.33 | 222,219 | +1.56(+2.30%) |
Apr 13, 2020 | 69.78 | 69.82 | 66.78 | 67.77 | 204,938 | -2.99(-4.23%) |
Apr 09, 2020 | 65.13 | 71.39 | 65.13 | 70.76 | 324,600 | +6.97(+10.93%) |
Apr 08, 2020 | 61.61 | 64.82 | 61.50 | 63.79 | 225,202 | +3.66(+6.09%) |
Apr 07, 2020 | 60.86 | 61.81 | 58.12 | 60.13 | 516,431 | +1.74(+2.98%) |
Apr 06, 2020 | 54.42 | 58.55 | 54.42 | 58.39 | 277,084 | +6.54(+12.61%) |
Apr 03, 2020 | 53.29 | 54.33 | 50.72 | 51.85 | 190,000 | -2.02(-3.75%) |
Apr 02, 2020 | 52.69 | 54.45 | 51.01 | 53.87 | 216,047 | +0.32(+0.60%) |
Apr 01, 2020 | 59.73 | 60.61 | 53.46 | 53.55 | 248,109 | -9.31(-14.81%) |
Mar 31, 2020 | 62.24 | 63.92 | 61.68 | 62.86 | 358,285 | +0.00(+0.00%) |
Mar 30, 2020 | 58.02 | 63.00 | 57.11 | 62.86 | 242,738 | +5.55(+9.68%) |
Mar 27, 2020 | 58.37 | 58.94 | 56.09 | 57.31 | 159,100 | -3.19(-5.27%) |
Mar 26, 2020 | 55.96 | 61.15 | 55.05 | 60.50 | 269,631 | +5.14(+9.28%) |
Mar 25, 2020 | 51.62 | 57.30 | 50.41 | 55.36 | 256,526 | +3.77(+7.31%) |
Mar 24, 2020 | 49.77 | 54.06 | 49.26 | 51.59 | 412,133 | +4.39(+9.30%) |
Mar 23, 2020 | 51.73 | 53.38 | 46.01 | 47.20 | 322,730 | -3.92(-7.67%) |
Mar 20, 2020 | 58.65 | 58.97 | 50.92 | 51.12 | 385,000 | -6.91(-11.91%) |
Mar 19, 2020 | 54.96 | 58.88 | 51.98 | 58.03 | 248,552 | +2.27(+4.07%) |
Mar 18, 2020 | 65.24 | 69.61 | 54.09 | 55.76 | 336,659 | -13.06(-18.98%) |
Mar 17, 2020 | 64.53 | 68.82 | 61.72 | 68.82 | 461,854 | +5.48(+8.65%) |
Mar 16, 2020 | 62.25 | 67.08 | 62.25 | 63.34 | 541,096 | -12.52(-16.50%) |
Mar 13, 2020 | 77.57 | 77.57 | 68.92 | 75.86 | 469,000 | +1.74(+2.35%) |
Mar 12, 2020 | 73.94 | 75.90 | 70.14 | 74.12 | 317,732 | -5.21(-6.57%) |
Mar 11, 2020 | 81.41 | 82.03 | 77.46 | 79.33 | 300,466 | -4.28(-5.12%) |
Mar 10, 2020 | 82.56 | 83.88 | 79.31 | 83.61 | 402,065 | +3.05(+3.79%) |
Mar 09, 2020 | 79.84 | 81.65 | 77.18 | 80.56 | 444,146 | -4.53(-5.32%) |
Mar 06, 2020 | 84.20 | 85.32 | 82.36 | 85.09 | 245,700 | -2.04(-2.34%) |
Mar 05, 2020 | 88.80 | 89.21 | 85.78 | 87.13 | 225,413 | -3.67(-4.04%) |
Mar 04, 2020 | 89.50 | 91.00 | 87.24 | 90.80 | 187,525 | +3.30(+3.77%) |
Mar 03, 2020 | 91.33 | 92.52 | 85.96 | 87.50 | 262,384 | -3.65(-4.00%) |
Mar 02, 2020 | 90.96 | 91.41 | 88.35 | 91.15 | 243,634 | +0.98(+1.09%) |
Feb 28, 2020 | 86.55 | 90.91 | 86.33 | 90.17 | 406,100 | +1.07(+1.20%) |
Feb 27, 2020 | 93.13 | 93.86 | 89.05 | 89.10 | 398,548 | -5.54(-5.85%) |
Feb 26, 2020 | 94.95 | 96.29 | 94.09 | 94.64 | 276,874 | +0.43(+0.46%) |
Feb 25, 2020 | 96.53 | 96.53 | 93.83 | 94.21 | 400,726 | -2.24(-2.32%) |
Feb 24, 2020 | 95.85 | 96.78 | 93.97 | 96.45 | 298,215 | -1.40(-1.43%) |
Feb 21, 2020 | 99.25 | 99.25 | 95.96 | 97.85 | 226,300 | -1.08(-1.09%) |
Feb 20, 2020 | 96.88 | 99.95 | 95.02 | 98.93 | 358,785 | +5.69(+6.10%) |
Feb 19, 2020 | 91.22 | 93.81 | 91.06 | 93.24 | 322,774 | +2.45(+2.70%) |
Feb 18, 2020 | 90.62 | 91.41 | 90.17 | 90.79 | 213,781 | -0.16(-0.18%) |
Feb 14, 2020 | 89.45 | 91.16 | 89.19 | 90.95 | 180,900 | +1.36(+1.52%) |
Feb 13, 2020 | 87.46 | 89.81 | 87.46 | 89.59 | 140,994 | +1.59(+1.81%) |
Feb 12, 2020 | 87.75 | 88.53 | 87.35 | 88.00 | 118,499 | +0.98(+1.13%) |
Feb 11, 2020 | 85.92 | 87.26 | 85.41 | 87.02 | 99,927 | +1.64(+1.92%) |
Feb 10, 2020 | 84.57 | 85.65 | 84.30 | 85.38 | 109,639 | +0.60(+0.71%) |
Feb 07, 2020 | 86.00 | 86.08 | 84.20 | 84.78 | 106,800 | -1.59(-1.84%) |
Feb 06, 2020 | 86.47 | 87.28 | 85.70 | 86.37 | 103,452 | +0.35(+0.41%) |
Feb 05, 2020 | 86.04 | 86.91 | 85.18 | 86.02 | 160,136 | +0.99(+1.16%) |
Feb 04, 2020 | 87.20 | 87.50 | 84.93 | 85.03 | 180,539 | -0.88(-1.02%) |