Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 76.80 | 79.85 | 75.76 | 76.88 | 4,010,395 | +1.01(+1.33%) |
Apr 29, 2020 | 73.84 | 77.38 | 71.90 | 75.87 | 1,968,325 | +3.96(+5.51%) |
Apr 28, 2020 | 72.57 | 74.50 | 71.25 | 71.91 | 1,448,423 | -1.83(-2.48%) |
Apr 27, 2020 | 74.22 | 74.61 | 73.22 | 73.74 | 1,328,791 | +0.34(+0.46%) |
Apr 24, 2020 | 72.53 | 74.38 | 71.57 | 73.40 | 1,408,000 | +1.78(+2.49%) |
Apr 23, 2020 | 72.50 | 73.05 | 70.76 | 71.62 | 1,224,571 | -0.48(-0.67%) |
Apr 22, 2020 | 68.10 | 72.10 | 67.57 | 72.10 | 2,215,105 | +5.44(+8.16%) |
Apr 21, 2020 | 71.44 | 71.44 | 66.47 | 66.66 | 2,365,536 | -5.71(-7.89%) |
Apr 20, 2020 | 72.08 | 74.39 | 71.29 | 72.37 | 2,017,721 | -0.81(-1.11%) |
Apr 17, 2020 | 70.20 | 73.19 | 70.00 | 73.18 | 1,790,100 | +4.29(+6.23%) |
Apr 16, 2020 | 69.36 | 70.34 | 68.33 | 68.89 | 2,061,890 | +0.04(+0.06%) |
Apr 15, 2020 | 67.56 | 69.39 | 67.32 | 68.85 | 1,483,896 | -0.87(-1.25%) |
Apr 14, 2020 | 70.07 | 70.92 | 69.09 | 69.72 | 1,150,497 | +1.74(+2.56%) |
Apr 13, 2020 | 68.37 | 68.60 | 66.00 | 67.98 | 1,438,469 | -0.73(-1.06%) |
Apr 09, 2020 | 68.18 | 71.28 | 67.49 | 68.71 | 3,062,100 | +1.75(+2.61%) |
Apr 08, 2020 | 64.35 | 67.22 | 63.49 | 66.96 | 2,272,308 | +3.58(+5.65%) |
Apr 07, 2020 | 63.01 | 65.69 | 61.50 | 63.38 | 2,232,867 | +2.30(+3.77%) |
Apr 06, 2020 | 60.30 | 61.72 | 59.71 | 61.08 | 1,910,654 | +3.24(+5.60%) |
Apr 03, 2020 | 58.70 | 60.27 | 56.60 | 57.84 | 1,277,800 | -1.10(-1.87%) |
Apr 02, 2020 | 61.76 | 63.51 | 58.19 | 58.94 | 1,959,938 | -3.55(-5.68%) |
Apr 01, 2020 | 61.74 | 65.21 | 60.52 | 62.49 | 1,922,208 | -1.52(-2.37%) |
Mar 31, 2020 | 64.96 | 67.24 | 63.37 | 64.01 | 2,280,972 | -1.35(-2.07%) |
Mar 30, 2020 | 64.59 | 66.13 | 63.05 | 65.36 | 1,938,125 | +0.51(+0.79%) |
Mar 27, 2020 | 65.00 | 65.49 | 62.67 | 64.85 | 1,515,000 | -2.16(-3.22%) |
Mar 26, 2020 | 65.12 | 67.96 | 63.90 | 67.01 | 2,239,082 | +2.43(+3.76%) |
Mar 25, 2020 | 65.05 | 68.22 | 64.00 | 64.58 | 2,488,478 | +0.09(+0.14%) |
Mar 24, 2020 | 58.75 | 64.50 | 58.29 | 64.49 | 3,093,988 | +8.75(+15.70%) |
Mar 23, 2020 | 56.56 | 58.76 | 53.75 | 55.74 | 2,178,457 | -1.14(-2.00%) |
Mar 20, 2020 | 62.22 | 63.53 | 56.50 | 56.88 | 3,550,800 | -5.31(-8.54%) |
Mar 19, 2020 | 58.64 | 63.84 | 56.81 | 62.19 | 2,033,064 | +3.35(+5.69%) |
Mar 18, 2020 | 55.61 | 64.43 | 55.60 | 58.84 | 2,791,343 | -2.02(-3.32%) |
Mar 17, 2020 | 55.45 | 61.05 | 50.23 | 60.86 | 2,891,876 | +6.12(+11.18%) |
Mar 16, 2020 | 57.00 | 59.32 | 54.07 | 54.74 | 3,503,196 | -9.69(-15.04%) |
Mar 13, 2020 | 63.17 | 64.72 | 57.94 | 64.43 | 2,496,300 | +4.26(+7.08%) |
Mar 12, 2020 | 61.26 | 65.42 | 59.74 | 60.17 | 3,258,851 | -5.53(-8.42%) |
Mar 11, 2020 | 70.69 | 71.89 | 64.50 | 65.70 | 3,245,193 | -6.51(-9.02%) |
Mar 10, 2020 | 70.48 | 72.27 | 68.26 | 72.21 | 2,436,662 | +4.19(+6.16%) |
Mar 09, 2020 | 66.89 | 70.27 | 66.00 | 68.02 | 3,123,665 | -3.53(-4.93%) |
Mar 06, 2020 | 71.81 | 72.79 | 69.29 | 71.55 | 4,600,500 | -1.45(-1.99%) |
Mar 05, 2020 | 71.87 | 74.56 | 71.56 | 73.00 | 2,935,979 | -0.23(-0.31%) |
Mar 04, 2020 | 71.97 | 73.68 | 70.20 | 73.23 | 3,408,673 | +2.17(+3.05%) |
Mar 03, 2020 | 77.85 | 78.49 | 68.60 | 71.06 | 7,846,978 | -7.41(-9.44%) |
Mar 02, 2020 | 79.88 | 80.98 | 76.23 | 78.47 | 2,828,499 | -0.84(-1.06%) |
Feb 28, 2020 | 77.32 | 80.27 | 77.00 | 79.31 | 2,444,100 | -0.60(-0.75%) |
Feb 27, 2020 | 80.45 | 82.89 | 79.21 | 79.91 | 1,516,907 | -3.13(-3.77%) |
Feb 26, 2020 | 82.06 | 85.44 | 81.97 | 83.04 | 2,161,310 | +1.73(+2.13%) |
Feb 25, 2020 | 85.06 | 85.95 | 81.08 | 81.31 | 2,704,542 | -2.92(-3.47%) |
Feb 24, 2020 | 81.96 | 84.84 | 81.16 | 84.23 | 1,871,317 | -2.02(-2.34%) |
Feb 21, 2020 | 87.84 | 87.95 | 85.23 | 86.25 | 1,967,100 | -2.05(-2.32%) |
Feb 20, 2020 | 89.75 | 90.32 | 86.84 | 88.30 | 2,119,988 | -1.72(-1.91%) |
Feb 19, 2020 | 90.85 | 91.44 | 89.99 | 90.02 | 1,042,190 | -0.22(-0.24%) |
Feb 18, 2020 | 90.00 | 90.69 | 89.37 | 90.24 | 1,226,553 | -0.24(-0.27%) |
Feb 14, 2020 | 89.98 | 91.51 | 89.69 | 90.48 | 1,114,200 | +0.95(+1.06%) |
Feb 13, 2020 | 88.33 | 90.84 | 87.89 | 89.53 | 1,761,958 | +0.65(+0.73%) |
Feb 12, 2020 | 88.73 | 88.96 | 86.71 | 88.88 | 1,063,891 | +0.34(+0.38%) |
Feb 11, 2020 | 89.15 | 89.87 | 88.28 | 88.54 | 1,657,052 | -0.66(-0.74%) |
Feb 10, 2020 | 86.93 | 89.42 | 86.64 | 89.20 | 2,704,079 | +2.25(+2.59%) |
Feb 07, 2020 | 85.47 | 89.25 | 85.01 | 86.95 | 4,354,100 | +0.14(+0.16%) |
Feb 06, 2020 | 87.22 | 88.06 | 85.60 | 86.81 | 2,371,407 | -0.41(-0.47%) |
Feb 05, 2020 | 90.38 | 90.53 | 86.76 | 87.22 | 1,621,785 | -2.30(-2.57%) |
Feb 04, 2020 | 88.94 | 90.10 | 88.26 | 89.52 | 1,440,258 | +1.64(+1.87%) |