Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 72.76 | 72.76 | 70.40 | 71.61 | 1,537,755 | -1.69(-2.31%) |
Apr 29, 2020 | 74.43 | 74.69 | 73.27 | 73.31 | 581,285 | +0.01(+0.01%) |
Apr 28, 2020 | 75.12 | 75.56 | 72.72 | 73.30 | 631,642 | -0.25(-0.34%) |
Apr 27, 2020 | 71.25 | 74.29 | 71.25 | 73.55 | 593,142 | +2.49(+3.50%) |
Apr 24, 2020 | 70.58 | 71.28 | 69.36 | 71.06 | 790,186 | +1.56(+2.25%) |
Apr 23, 2020 | 68.58 | 70.30 | 68.58 | 69.50 | 394,956 | +1.27(+1.86%) |
Apr 22, 2020 | 69.59 | 69.75 | 67.59 | 68.23 | 350,926 | -0.07(-0.10%) |
Apr 21, 2020 | 69.83 | 70.43 | 67.65 | 68.30 | 447,417 | -2.96(-4.16%) |
Apr 20, 2020 | 70.21 | 72.60 | 69.87 | 71.26 | 439,240 | +0.10(+0.14%) |
Apr 17, 2020 | 68.58 | 71.83 | 68.00 | 71.16 | 542,098 | +4.27(+6.38%) |
Apr 16, 2020 | 66.72 | 67.11 | 64.96 | 66.90 | 640,638 | +0.36(+0.54%) |
Apr 15, 2020 | 70.00 | 70.57 | 66.43 | 66.53 | 676,034 | -5.39(-7.49%) |
Apr 14, 2020 | 73.16 | 73.50 | 71.31 | 71.92 | 615,810 | -0.07(-0.10%) |
Apr 13, 2020 | 72.30 | 72.91 | 71.55 | 71.99 | 323,789 | -0.41(-0.57%) |
Apr 09, 2020 | 71.23 | 73.53 | 70.96 | 72.41 | 610,810 | +1.70(+2.41%) |
Apr 08, 2020 | 70.35 | 71.59 | 69.04 | 70.71 | 458,658 | +0.89(+1.28%) |
Apr 07, 2020 | 72.54 | 73.57 | 69.46 | 69.81 | 587,170 | -1.23(-1.74%) |
Apr 06, 2020 | 69.17 | 71.65 | 68.42 | 71.05 | 672,330 | +3.84(+5.71%) |
Apr 03, 2020 | 67.42 | 68.16 | 65.94 | 67.21 | 673,739 | -0.78(-1.15%) |
Apr 02, 2020 | 66.53 | 68.77 | 65.83 | 68.00 | 516,063 | +1.38(+2.07%) |
Apr 01, 2020 | 64.79 | 67.67 | 64.36 | 66.62 | 645,693 | +0.04(+0.05%) |
Mar 31, 2020 | 67.80 | 67.84 | 65.24 | 66.59 | 711,583 | -1.01(-1.50%) |
Mar 30, 2020 | 65.41 | 68.02 | 63.44 | 67.60 | 576,432 | +3.11(+4.83%) |
Mar 27, 2020 | 63.48 | 65.31 | 63.00 | 64.49 | 496,368 | -1.06(-1.61%) |
Mar 26, 2020 | 61.21 | 65.55 | 60.92 | 65.55 | 499,016 | +4.42(+7.23%) |
Mar 25, 2020 | 61.57 | 63.57 | 60.40 | 61.13 | 545,209 | +0.12(+0.20%) |
Mar 24, 2020 | 62.00 | 64.05 | 60.03 | 61.01 | 554,535 | +1.98(+3.35%) |
Mar 23, 2020 | 57.53 | 60.27 | 56.63 | 59.03 | 909,982 | +1.08(+1.86%) |
Mar 20, 2020 | 57.59 | 60.56 | 57.08 | 57.95 | 1,311,455 | +0.73(+1.28%) |
Mar 19, 2020 | 53.57 | 58.38 | 53.36 | 57.22 | 884,544 | +4.03(+7.58%) |
Mar 18, 2020 | 57.51 | 59.86 | 51.71 | 53.19 | 885,294 | -8.69(-14.04%) |
Mar 17, 2020 | 56.63 | 61.95 | 56.14 | 61.87 | 769,939 | +6.05(+10.84%) |
Mar 16, 2020 | 57.79 | 60.94 | 55.67 | 55.82 | 699,626 | -8.17(-12.77%) |
Mar 13, 2020 | 63.38 | 64.10 | 57.47 | 63.99 | 1,306,539 | +3.18(+5.22%) |
Mar 12, 2020 | 66.15 | 66.48 | 59.43 | 60.81 | 895,243 | -8.69(-12.50%) |
Mar 11, 2020 | 70.18 | 71.30 | 69.26 | 69.50 | 743,212 | -2.53(-3.51%) |
Mar 10, 2020 | 71.55 | 72.43 | 69.04 | 72.03 | 652,973 | +2.05(+2.92%) |
Mar 09, 2020 | 71.20 | 71.64 | 68.69 | 69.98 | 1,154,794 | -4.53(-6.08%) |
Mar 06, 2020 | 70.92 | 74.79 | 70.67 | 74.51 | 964,386 | +1.47(+2.01%) |
Mar 05, 2020 | 75.41 | 75.76 | 72.29 | 73.04 | 996,200 | -4.32(-5.59%) |
Mar 04, 2020 | 74.54 | 77.55 | 74.17 | 77.36 | 667,844 | +4.24(+5.80%) |
Mar 03, 2020 | 74.60 | 76.01 | 72.68 | 73.12 | 781,811 | -1.76(-2.35%) |
Mar 02, 2020 | 73.28 | 74.88 | 72.74 | 74.88 | 665,163 | +2.01(+2.76%) |
Feb 28, 2020 | 72.20 | 73.22 | 70.87 | 72.87 | 1,612,340 | -1.13(-1.52%) |
Feb 27, 2020 | 77.69 | 77.73 | 73.98 | 74.00 | 791,687 | -5.37(-6.77%) |
Feb 26, 2020 | 80.30 | 81.41 | 79.24 | 79.37 | 556,069 | -0.87(-1.09%) |
Feb 25, 2020 | 81.96 | 82.21 | 79.62 | 80.24 | 712,706 | -1.55(-1.89%) |
Feb 24, 2020 | 81.33 | 82.03 | 80.59 | 81.79 | 731,514 | -1.20(-1.44%) |
Feb 21, 2020 | 82.66 | 83.29 | 81.51 | 82.99 | 1,431,717 | -0.06(-0.07%) |
Feb 20, 2020 | 82.60 | 83.49 | 81.93 | 83.05 | 462,186 | +0.32(+0.39%) |
Feb 19, 2020 | 84.28 | 84.36 | 82.50 | 82.73 | 683,047 | -1.55(-1.84%) |
Feb 18, 2020 | 84.73 | 84.80 | 83.85 | 84.27 | 628,050 | -0.87(-1.03%) |
Feb 14, 2020 | 85.16 | 85.73 | 84.82 | 85.15 | 531,349 | -0.01(-0.01%) |
Feb 13, 2020 | 85.24 | 85.75 | 84.94 | 85.16 | 465,965 | -0.39(-0.46%) |
Feb 12, 2020 | 86.60 | 87.05 | 85.09 | 85.55 | 734,743 | -0.62(-0.72%) |
Feb 11, 2020 | 82.77 | 86.69 | 82.68 | 86.17 | 1,247,805 | +6.55(+8.23%) |
Feb 10, 2020 | 78.50 | 79.72 | 78.01 | 79.62 | 690,947 | +0.94(+1.20%) |
Feb 07, 2020 | 78.33 | 78.76 | 77.72 | 78.68 | 482,193 | +0.22(+0.28%) |
Feb 06, 2020 | 79.17 | 79.52 | 78.36 | 78.46 | 269,327 | -0.59(-0.74%) |
Feb 05, 2020 | 77.77 | 79.20 | 77.77 | 79.04 | 373,476 | +1.76(+2.27%) |
Feb 04, 2020 | 78.03 | 78.15 | 76.94 | 77.28 | 684,195 | +0.10(+0.12%) |