Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 73.66 | 74.38 | 70.40 | 70.48 | 662,910 | -4.17(-5.59%) |
Apr 29, 2020 | 74.26 | 76.44 | 73.91 | 74.65 | 702,868 | +2.17(+3.00%) |
Apr 28, 2020 | 72.97 | 73.89 | 71.21 | 72.48 | 895,369 | +2.06(+2.93%) |
Apr 27, 2020 | 65.50 | 71.86 | 65.50 | 70.42 | 643,562 | +5.64(+8.71%) |
Apr 24, 2020 | 65.58 | 66.30 | 64.30 | 64.77 | 350,844 | -0.02(-0.03%) |
Apr 23, 2020 | 65.00 | 65.87 | 64.29 | 64.79 | 416,888 | -0.12(-0.18%) |
Apr 22, 2020 | 66.66 | 66.84 | 64.62 | 64.91 | 341,532 | -0.09(-0.14%) |
Apr 21, 2020 | 65.40 | 65.91 | 64.42 | 65.00 | 481,729 | -2.01(-3.00%) |
Apr 20, 2020 | 66.65 | 69.03 | 65.44 | 67.01 | 544,038 | -1.60(-2.34%) |
Apr 17, 2020 | 67.70 | 69.62 | 67.07 | 68.61 | 646,099 | +3.37(+5.17%) |
Apr 16, 2020 | 62.48 | 65.36 | 61.14 | 65.24 | 833,102 | +3.26(+5.26%) |
Apr 15, 2020 | 65.39 | 66.19 | 61.56 | 61.98 | 606,518 | -5.68(-8.39%) |
Apr 14, 2020 | 67.07 | 68.77 | 66.77 | 67.66 | 633,201 | +1.82(+2.77%) |
Apr 13, 2020 | 69.80 | 69.89 | 64.37 | 65.84 | 839,740 | -4.11(-5.88%) |
Apr 09, 2020 | 72.75 | 74.34 | 69.00 | 69.95 | 749,066 | -0.93(-1.31%) |
Apr 08, 2020 | 66.73 | 71.67 | 66.05 | 70.87 | 508,452 | +4.89(+7.42%) |
Apr 07, 2020 | 67.59 | 69.55 | 64.70 | 65.98 | 1,182,842 | +1.99(+3.11%) |
Apr 06, 2020 | 62.18 | 65.16 | 61.23 | 63.99 | 762,022 | +4.90(+8.30%) |
Apr 03, 2020 | 59.94 | 61.02 | 56.94 | 59.09 | 540,024 | -1.65(-2.72%) |
Apr 02, 2020 | 55.94 | 61.25 | 55.94 | 60.74 | 715,037 | +4.14(+7.31%) |
Apr 01, 2020 | 57.48 | 57.87 | 54.23 | 56.60 | 879,387 | -2.64(-4.46%) |
Mar 31, 2020 | 59.74 | 62.38 | 58.66 | 59.24 | 736,431 | -0.24(-0.41%) |
Mar 30, 2020 | 62.54 | 62.54 | 57.59 | 59.48 | 1,323,948 | -3.28(-5.23%) |
Mar 27, 2020 | 66.17 | 66.37 | 62.45 | 62.76 | 618,693 | -5.68(-8.30%) |
Mar 26, 2020 | 65.41 | 70.65 | 64.40 | 68.44 | 520,193 | +3.23(+4.95%) |
Mar 25, 2020 | 62.40 | 67.84 | 61.53 | 65.21 | 771,408 | +1.69(+2.67%) |
Mar 24, 2020 | 61.00 | 64.32 | 60.21 | 63.52 | 679,823 | +4.70(+7.98%) |
Mar 23, 2020 | 59.55 | 62.48 | 56.70 | 58.82 | 825,897 | -1.10(-1.83%) |
Mar 20, 2020 | 65.53 | 66.83 | 59.23 | 59.92 | 1,052,754 | -5.27(-8.09%) |
Mar 19, 2020 | 67.74 | 71.24 | 62.64 | 65.20 | 1,078,741 | -3.20(-4.68%) |
Mar 18, 2020 | 62.85 | 69.01 | 61.87 | 68.40 | 1,272,721 | +0.57(+0.84%) |
Mar 17, 2020 | 58.95 | 68.31 | 57.25 | 67.83 | 1,105,174 | +10.04(+17.37%) |
Mar 16, 2020 | 57.86 | 62.98 | 56.93 | 57.79 | 1,110,161 | -10.28(-15.11%) |
Mar 13, 2020 | 69.17 | 69.48 | 65.83 | 68.07 | 1,247,039 | +1.83(+2.76%) |
Mar 12, 2020 | 67.80 | 69.56 | 65.88 | 66.24 | 1,052,196 | -5.73(-7.96%) |
Mar 11, 2020 | 72.50 | 73.59 | 70.42 | 71.97 | 1,032,095 | -2.32(-3.12%) |
Mar 10, 2020 | 76.39 | 76.92 | 70.42 | 74.29 | 1,173,966 | +0.91(+1.24%) |
Mar 09, 2020 | 73.47 | 74.84 | 71.65 | 73.38 | 1,195,870 | -4.88(-6.23%) |
Mar 06, 2020 | 76.62 | 78.78 | 76.18 | 78.26 | 1,101,797 | -0.60(-0.77%) |
Mar 05, 2020 | 80.68 | 81.00 | 77.19 | 78.86 | 929,957 | -4.27(-5.14%) |
Mar 04, 2020 | 83.33 | 83.56 | 81.39 | 83.13 | 632,835 | +1.31(+1.60%) |
Mar 03, 2020 | 85.36 | 86.97 | 81.19 | 81.82 | 850,470 | -3.25(-3.82%) |
Mar 02, 2020 | 82.03 | 85.32 | 80.43 | 85.07 | 967,916 | +3.17(+3.87%) |
Feb 28, 2020 | 79.24 | 82.77 | 79.24 | 81.91 | 1,176,082 | -0.21(-0.25%) |
Feb 27, 2020 | 79.22 | 83.57 | 77.48 | 82.11 | 1,421,220 | +1.10(+1.36%) |
Feb 26, 2020 | 83.24 | 83.95 | 80.96 | 81.01 | 1,114,983 | -1.12(-1.36%) |
Feb 25, 2020 | 86.84 | 86.98 | 81.35 | 82.13 | 1,314,593 | -4.41(-5.09%) |
Feb 24, 2020 | 85.96 | 87.88 | 82.28 | 86.53 | 2,703,863 | -12.62(-12.72%) |
Feb 21, 2020 | 99.28 | 100.14 | 98.13 | 99.15 | 1,118,791 | -0.56(-0.56%) |
Feb 20, 2020 | 98.88 | 100.58 | 98.24 | 99.71 | 626,904 | +0.56(+0.56%) |
Feb 19, 2020 | 99.03 | 99.33 | 98.54 | 99.15 | 493,508 | +0.43(+0.44%) |
Feb 18, 2020 | 98.37 | 99.30 | 97.84 | 98.72 | 466,983 | -0.04(-0.05%) |
Feb 14, 2020 | 98.39 | 98.92 | 98.11 | 98.77 | 222,574 | +0.47(+0.48%) |
Feb 13, 2020 | 98.06 | 98.94 | 97.75 | 98.29 | 297,698 | -0.52(-0.53%) |
Feb 12, 2020 | 96.54 | 99.08 | 96.36 | 98.81 | 535,783 | +3.12(+3.26%) |
Feb 11, 2020 | 95.66 | 96.28 | 95.23 | 95.69 | 329,608 | +0.06(+0.07%) |
Feb 10, 2020 | 94.98 | 95.73 | 94.86 | 95.63 | 311,540 | +0.24(+0.25%) |
Feb 07, 2020 | 96.96 | 97.49 | 94.85 | 95.39 | 428,732 | -1.84(-1.90%) |
Feb 06, 2020 | 98.64 | 98.64 | 97.19 | 97.23 | 362,229 | -0.87(-0.89%) |
Feb 05, 2020 | 97.63 | 98.45 | 97.18 | 98.10 | 285,319 | +1.58(+1.63%) |
Feb 04, 2020 | 97.61 | 97.84 | 96.47 | 96.53 | 402,015 | +0.84(+0.88%) |