Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 75.38 | 76.14 | 72.48 | 73.85 | 17,686 | -1.98(-2.61%) |
Apr 29, 2020 | 77.78 | 80.31 | 75.49 | 75.83 | 32,650 | +2.26(+3.07%) |
Apr 28, 2020 | 67.93 | 73.72 | 67.13 | 73.57 | 30,896 | +7.84(+11.93%) |
Apr 27, 2020 | 63.69 | 67.11 | 63.45 | 65.73 | 19,972 | +3.60(+5.80%) |
Apr 24, 2020 | 61.75 | 62.80 | 60.23 | 62.13 | 13,370 | +1.12(+1.83%) |
Apr 23, 2020 | 61.29 | 63.39 | 59.85 | 61.01 | 12,373 | +0.80(+1.33%) |
Apr 22, 2020 | 60.06 | 60.89 | 59.15 | 60.21 | 10,449 | +1.76(+3.01%) |
Apr 21, 2020 | 54.79 | 59.11 | 54.79 | 58.45 | 20,810 | +1.89(+3.33%) |
Apr 20, 2020 | 57.63 | 59.17 | 55.09 | 56.57 | 23,347 | -1.46(-2.52%) |
Apr 17, 2020 | 57.58 | 58.03 | 54.06 | 58.03 | 14,586 | +1.86(+3.30%) |
Apr 16, 2020 | 60.81 | 61.21 | 55.90 | 56.17 | 22,436 | -4.79(-7.85%) |
Apr 15, 2020 | 65.76 | 65.76 | 60.91 | 60.96 | 20,900 | -4.99(-7.56%) |
Apr 14, 2020 | 66.58 | 67.12 | 64.79 | 65.95 | 17,637 | +0.25(+0.38%) |
Apr 13, 2020 | 66.75 | 67.63 | 64.29 | 65.70 | 22,531 | -2.61(-3.82%) |
Apr 09, 2020 | 69.13 | 70.58 | 66.81 | 68.31 | 19,043 | +0.29(+0.42%) |
Apr 08, 2020 | 65.79 | 68.98 | 63.68 | 68.02 | 39,302 | +3.12(+4.81%) |
Apr 07, 2020 | 67.14 | 67.80 | 63.82 | 64.90 | 27,717 | -1.31(-1.98%) |
Apr 06, 2020 | 61.11 | 66.21 | 60.72 | 66.21 | 22,082 | +7.42(+12.63%) |
Apr 03, 2020 | 59.21 | 59.73 | 56.55 | 58.79 | 9,825 | -0.19(-0.32%) |
Apr 02, 2020 | 59.22 | 59.97 | 55.18 | 58.98 | 19,314 | +1.77(+3.09%) |
Apr 01, 2020 | 60.01 | 60.30 | 57.02 | 57.21 | 16,893 | -4.24(-6.89%) |
Mar 31, 2020 | 60.91 | 61.45 | 58.11 | 61.45 | 14,466 | +0.32(+0.52%) |
Mar 30, 2020 | 59.23 | 62.94 | 57.51 | 61.13 | 15,993 | +1.89(+3.18%) |
Mar 27, 2020 | 62.72 | 63.26 | 59.24 | 59.24 | 12,864 | -5.16(-8.02%) |
Mar 26, 2020 | 66.33 | 66.82 | 63.68 | 64.41 | 24,326 | -2.13(-3.20%) |
Mar 25, 2020 | 62.14 | 66.54 | 58.74 | 66.54 | 10,407 | +4.54(+7.32%) |
Mar 24, 2020 | 60.62 | 62.00 | 58.25 | 62.00 | 16,596 | +3.31(+5.64%) |
Mar 23, 2020 | 59.25 | 59.89 | 54.89 | 58.69 | 14,882 | -0.23(-0.39%) |
Mar 20, 2020 | 58.22 | 59.12 | 57.19 | 58.92 | 20,764 | +0.67(+1.15%) |
Mar 19, 2020 | 57.76 | 59.39 | 55.50 | 58.25 | 24,473 | +2.39(+4.28%) |
Mar 18, 2020 | 57.95 | 59.71 | 53.63 | 55.86 | 31,577 | -4.77(-7.87%) |
Mar 17, 2020 | 50.96 | 60.63 | 50.74 | 60.63 | 25,047 | +9.29(+18.10%) |
Mar 16, 2020 | 57.39 | 57.39 | 51.34 | 51.34 | 28,542 | -7.79(-13.17%) |
Mar 13, 2020 | 58.97 | 61.53 | 55.05 | 59.13 | 21,980 | +2.38(+4.19%) |
Mar 12, 2020 | 55.10 | 60.22 | 55.10 | 56.75 | 27,260 | -2.04(-3.48%) |
Mar 11, 2020 | 60.97 | 61.70 | 58.24 | 58.79 | 16,670 | -3.46(-5.55%) |
Mar 10, 2020 | 65.15 | 66.64 | 61.96 | 62.25 | 19,741 | -1.54(-2.41%) |
Mar 09, 2020 | 67.02 | 68.61 | 63.43 | 63.79 | 18,145 | -6.55(-9.31%) |
Mar 06, 2020 | 71.55 | 72.32 | 70.33 | 70.33 | 11,243 | -2.63(-3.60%) |
Mar 05, 2020 | 75.24 | 76.51 | 72.96 | 72.96 | 10,074 | -3.36(-4.40%) |
Mar 04, 2020 | 75.03 | 76.62 | 74.56 | 76.31 | 12,203 | +2.56(+3.47%) |
Mar 03, 2020 | 75.05 | 77.05 | 73.43 | 73.76 | 7,286 | -2.14(-2.82%) |
Mar 02, 2020 | 72.51 | 75.90 | 71.18 | 75.90 | 8,910 | +4.52(+6.33%) |
Feb 28, 2020 | 74.49 | 74.49 | 71.37 | 71.38 | 18,739 | -4.24(-5.60%) |
Feb 27, 2020 | 78.00 | 78.49 | 75.61 | 75.61 | 12,845 | -3.46(-4.37%) |
Feb 26, 2020 | 79.47 | 79.47 | 77.80 | 79.07 | 12,751 | +0.19(+0.24%) |
Feb 25, 2020 | 81.84 | 81.84 | 78.88 | 78.88 | 17,821 | -2.60(-3.19%) |
Feb 24, 2020 | 82.04 | 82.09 | 81.30 | 81.48 | 5,314 | -1.98(-2.38%) |
Feb 21, 2020 | 84.65 | 84.65 | 83.17 | 83.46 | 4,051 | -0.76(-0.90%) |
Feb 20, 2020 | 84.12 | 85.06 | 84.06 | 84.22 | 3,464 | -0.07(-0.08%) |
Feb 19, 2020 | 84.11 | 84.29 | 84.11 | 84.29 | 1,792 | +0.18(+0.21%) |
Feb 18, 2020 | 84.71 | 84.71 | 83.60 | 84.11 | 8,232 | +0.10(+0.12%) |
Feb 14, 2020 | 85.50 | 85.50 | 84.01 | 84.01 | 1,924 | -0.69(-0.82%) |
Feb 13, 2020 | 84.29 | 84.71 | 83.47 | 84.71 | 5,186 | +0.78(+0.93%) |
Feb 12, 2020 | 83.67 | 84.41 | 83.67 | 83.93 | 6,760 | -0.31(-0.36%) |
Feb 11, 2020 | 84.50 | 84.50 | 84.23 | 84.23 | 2,737 | -0.08(-0.09%) |
Feb 10, 2020 | 84.12 | 84.56 | 83.89 | 84.31 | 6,097 | +0.15(+0.18%) |
Feb 07, 2020 | 85.20 | 85.20 | 83.97 | 84.16 | 6,685 | -1.03(-1.21%) |
Feb 06, 2020 | 86.94 | 86.94 | 85.19 | 85.19 | 5,451 | -1.46(-1.69%) |
Feb 05, 2020 | 86.57 | 86.91 | 86.03 | 86.65 | 6,025 | +0.95(+1.11%) |
Feb 04, 2020 | 87.37 | 87.37 | 85.44 | 85.70 | 8,026 | +0.08(+0.09%) |