Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 72.11 | 72.27 | 67.95 | 70.60 | 3,329,896 | -0.39(-0.55%) |
Apr 29, 2020 | 67.99 | 71.24 | 66.45 | 70.98 | 3,158,816 | +5.56(+8.51%) |
Apr 28, 2020 | 66.21 | 67.50 | 64.23 | 65.42 | 2,471,565 | +0.71(+1.10%) |
Apr 27, 2020 | 60.24 | 65.58 | 58.11 | 64.71 | 3,303,490 | +3.49(+5.69%) |
Apr 24, 2020 | 63.77 | 63.77 | 59.03 | 61.22 | 3,774,289 | -1.47(-2.35%) |
Apr 23, 2020 | 65.87 | 67.03 | 62.16 | 62.69 | 3,966,239 | -1.07(-1.67%) |
Apr 22, 2020 | 61.33 | 63.82 | 60.93 | 63.76 | 4,251,991 | +5.68(+9.79%) |
Apr 21, 2020 | 53.77 | 58.71 | 52.96 | 58.07 | 4,681,728 | +1.73(+3.07%) |
Apr 20, 2020 | 56.42 | 59.57 | 55.15 | 56.34 | 4,761,929 | -4.23(-6.98%) |
Apr 17, 2020 | 57.51 | 61.12 | 56.98 | 60.57 | 3,560,741 | +4.36(+7.76%) |
Apr 16, 2020 | 58.40 | 58.45 | 55.32 | 56.21 | 3,905,523 | -3.01(-5.09%) |
Apr 15, 2020 | 57.33 | 60.45 | 56.54 | 59.22 | 2,614,857 | -1.94(-3.17%) |
Apr 14, 2020 | 60.90 | 63.24 | 60.46 | 61.16 | 2,738,147 | -0.93(-1.50%) |
Apr 13, 2020 | 62.47 | 62.92 | 59.60 | 62.09 | 2,800,237 | +2.43(+4.07%) |
Apr 09, 2020 | 65.61 | 66.49 | 57.37 | 59.66 | 6,012,372 | -3.80(-5.99%) |
Apr 08, 2020 | 61.24 | 64.51 | 59.16 | 63.47 | 4,154,360 | +3.94(+6.61%) |
Apr 07, 2020 | 64.26 | 66.60 | 59.12 | 59.53 | 3,781,556 | -0.74(-1.22%) |
Apr 06, 2020 | 60.15 | 60.71 | 57.62 | 60.26 | 2,884,886 | +1.23(+2.09%) |
Apr 03, 2020 | 62.45 | 63.24 | 57.58 | 59.03 | 6,231,107 | -0.37(-0.63%) |
Apr 02, 2020 | 56.27 | 64.41 | 55.66 | 59.40 | 6,208,007 | +5.83(+10.89%) |
Apr 01, 2020 | 52.88 | 54.52 | 49.44 | 53.57 | 3,253,468 | -1.88(-3.39%) |
Mar 31, 2020 | 54.62 | 57.57 | 53.40 | 55.45 | 3,361,964 | +2.89(+5.50%) |
Mar 30, 2020 | 52.00 | 53.24 | 49.16 | 52.56 | 3,962,837 | -1.27(-2.36%) |
Mar 27, 2020 | 55.30 | 57.19 | 53.13 | 53.83 | 3,749,678 | -4.46(-7.65%) |
Mar 26, 2020 | 56.80 | 58.61 | 55.98 | 58.29 | 3,691,356 | +1.59(+2.81%) |
Mar 25, 2020 | 56.56 | 59.13 | 52.83 | 56.70 | 3,800,387 | -0.24(-0.43%) |
Mar 24, 2020 | 52.37 | 57.70 | 49.63 | 56.94 | 4,975,118 | +8.88(+18.49%) |
Mar 23, 2020 | 48.37 | 49.38 | 44.85 | 48.06 | 3,905,239 | -0.37(-0.76%) |
Mar 20, 2020 | 49.25 | 53.76 | 46.49 | 48.43 | 5,578,989 | +1.09(+2.30%) |
Mar 19, 2020 | 44.63 | 49.79 | 43.20 | 47.34 | 5,416,651 | +2.82(+6.34%) |
Mar 18, 2020 | 40.80 | 45.47 | 38.12 | 44.51 | 5,448,752 | -0.60(-1.32%) |
Mar 17, 2020 | 46.91 | 48.58 | 42.73 | 45.11 | 5,332,317 | -1.72(-3.67%) |
Mar 16, 2020 | 46.64 | 53.94 | 44.88 | 46.83 | 4,576,930 | -8.59(-15.51%) |
Mar 13, 2020 | 51.91 | 55.45 | 47.77 | 55.42 | 5,794,772 | +7.84(+16.48%) |
Mar 12, 2020 | 50.12 | 52.11 | 46.11 | 47.58 | 5,988,172 | -7.50(-13.61%) |
Mar 11, 2020 | 59.73 | 60.75 | 52.72 | 55.08 | 5,626,164 | -7.54(-12.05%) |
Mar 10, 2020 | 55.48 | 62.88 | 53.00 | 62.62 | 8,607,589 | +10.62(+20.43%) |
Mar 09, 2020 | 57.13 | 58.78 | 50.60 | 51.99 | 9,787,390 | -30.43(-36.92%) |
Mar 06, 2020 | 88.93 | 89.73 | 79.90 | 82.43 | 6,608,040 | -10.58(-11.37%) |
Mar 05, 2020 | 93.33 | 95.87 | 91.64 | 93.00 | 2,430,992 | -3.83(-3.96%) |
Mar 04, 2020 | 95.72 | 97.65 | 94.28 | 96.84 | 2,280,440 | +2.72(+2.89%) |
Mar 03, 2020 | 97.99 | 97.99 | 92.64 | 94.12 | 2,695,518 | -3.36(-3.45%) |
Mar 02, 2020 | 97.59 | 98.12 | 93.52 | 97.48 | 4,317,284 | +1.21(+1.25%) |
Feb 28, 2020 | 92.29 | 96.36 | 92.25 | 96.27 | 4,433,502 | +0.09(+0.09%) |
Feb 27, 2020 | 94.67 | 100.03 | 91.98 | 96.19 | 3,503,888 | -2.21(-2.25%) |
Feb 26, 2020 | 102.56 | 103.35 | 98.29 | 98.40 | 2,563,682 | -3.61(-3.54%) |
Feb 25, 2020 | 107.25 | 107.58 | 101.27 | 102.01 | 2,341,178 | -4.61(-4.32%) |
Feb 24, 2020 | 106.62 | 107.68 | 104.98 | 106.62 | 1,976,295 | -4.92(-4.41%) |
Feb 21, 2020 | 110.63 | 112.04 | 109.38 | 111.54 | 1,789,775 | -0.22(-0.20%) |
Feb 20, 2020 | 112.91 | 115.45 | 109.64 | 111.76 | 3,053,558 | +1.07(+0.96%) |
Feb 19, 2020 | 106.83 | 111.35 | 106.58 | 110.69 | 3,048,089 | +4.40(+4.14%) |
Feb 18, 2020 | 107.42 | 108.17 | 104.91 | 106.30 | 2,192,626 | -2.88(-2.64%) |
Feb 14, 2020 | 110.25 | 110.57 | 107.87 | 109.17 | 1,194,331 | -0.64(-0.58%) |
Feb 13, 2020 | 107.05 | 110.23 | 106.73 | 109.81 | 1,784,185 | +1.91(+1.77%) |
Feb 12, 2020 | 108.77 | 109.67 | 107.32 | 107.90 | 1,492,979 | +1.16(+1.09%) |
Feb 11, 2020 | 109.29 | 109.30 | 106.51 | 106.74 | 2,109,401 | -0.49(-0.45%) |
Feb 10, 2020 | 107.24 | 107.57 | 106.23 | 107.23 | 1,522,165 | -0.84(-0.78%) |
Feb 07, 2020 | 108.80 | 109.24 | 107.13 | 108.07 | 1,328,367 | -2.06(-1.87%) |
Feb 06, 2020 | 111.99 | 111.99 | 109.73 | 110.12 | 1,171,145 | -1.37(-1.23%) |
Feb 05, 2020 | 108.95 | 112.11 | 108.67 | 111.49 | 1,788,874 | +4.93(+4.63%) |
Feb 04, 2020 | 106.52 | 108.98 | 105.83 | 106.56 | 2,644,236 | +2.61(+2.51%) |