Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 77.10 | 77.70 | 74.12 | 75.04 | 4,421,542 | -3.54(-4.50%) |
Apr 29, 2020 | 76.34 | 81.02 | 76.34 | 78.58 | 6,227,732 | +3.50(+4.66%) |
Apr 28, 2020 | 76.32 | 77.11 | 73.72 | 75.08 | 3,029,885 | +0.56(+0.74%) |
Apr 27, 2020 | 72.50 | 75.32 | 72.11 | 74.53 | 2,580,962 | +3.79(+5.35%) |
Apr 24, 2020 | 71.82 | 71.96 | 69.43 | 70.74 | 1,971,419 | -0.56(-0.79%) |
Apr 23, 2020 | 70.96 | 73.14 | 70.08 | 71.30 | 2,266,136 | +1.14(+1.62%) |
Apr 22, 2020 | 71.87 | 72.95 | 68.98 | 70.16 | 2,733,034 | -0.56(-0.78%) |
Apr 21, 2020 | 69.71 | 71.84 | 69.48 | 70.72 | 3,167,040 | -0.92(-1.29%) |
Apr 20, 2020 | 72.85 | 74.87 | 70.82 | 71.64 | 4,857,955 | -3.31(-4.42%) |
Apr 17, 2020 | 74.01 | 75.18 | 72.09 | 74.95 | 4,996,952 | +5.42(+7.80%) |
Apr 16, 2020 | 69.19 | 70.08 | 67.17 | 69.53 | 4,809,367 | +0.28(+0.40%) |
Apr 15, 2020 | 65.46 | 70.65 | 65.03 | 69.25 | 5,854,466 | -0.14(-0.20%) |
Apr 14, 2020 | 67.65 | 70.67 | 67.65 | 69.39 | 4,615,974 | +3.34(+5.06%) |
Apr 13, 2020 | 67.92 | 68.29 | 63.75 | 66.05 | 4,056,541 | -1.79(-2.64%) |
Apr 09, 2020 | 69.60 | 72.56 | 67.51 | 67.85 | 7,604,593 | -1.63(-2.34%) |
Apr 08, 2020 | 66.72 | 69.57 | 65.74 | 69.47 | 8,585,314 | +4.22(+6.47%) |
Apr 07, 2020 | 69.56 | 72.83 | 64.73 | 65.25 | 7,972,591 | +2.01(+3.18%) |
Apr 06, 2020 | 60.33 | 63.76 | 59.58 | 63.24 | 9,208,067 | +7.79(+14.05%) |
Apr 03, 2020 | 57.49 | 58.95 | 53.23 | 55.45 | 7,297,379 | -1.90(-3.32%) |
Apr 02, 2020 | 61.78 | 65.41 | 56.50 | 57.35 | 8,000,175 | -5.13(-8.22%) |
Apr 01, 2020 | 64.43 | 65.81 | 61.81 | 62.48 | 5,794,147 | -5.15(-7.62%) |
Mar 31, 2020 | 68.14 | 71.20 | 67.29 | 67.64 | 5,212,490 | -0.44(-0.64%) |
Mar 30, 2020 | 66.20 | 69.21 | 64.01 | 68.07 | 5,109,340 | -0.47(-0.68%) |
Mar 27, 2020 | 68.39 | 71.07 | 65.62 | 68.54 | 5,835,562 | -4.01(-5.53%) |
Mar 26, 2020 | 74.93 | 78.06 | 69.62 | 72.55 | 7,477,526 | +0.94(+1.31%) |
Mar 25, 2020 | 74.64 | 76.05 | 66.75 | 71.61 | 7,762,778 | +2.83(+4.12%) |
Mar 24, 2020 | 67.83 | 75.00 | 66.91 | 68.78 | 10,043,975 | +6.01(+9.57%) |
Mar 23, 2020 | 60.71 | 67.18 | 59.52 | 62.77 | 11,099,280 | +1.71(+2.81%) |
Mar 20, 2020 | 60.75 | 70.85 | 56.00 | 61.06 | 11,478,725 | +3.54(+6.15%) |
Mar 19, 2020 | 54.51 | 62.26 | 50.59 | 57.52 | 13,202,185 | +1.34(+2.38%) |
Mar 18, 2020 | 57.50 | 57.94 | 43.91 | 56.18 | 18,760,632 | -8.08(-12.57%) |
Mar 17, 2020 | 69.95 | 70.37 | 61.30 | 64.26 | 11,069,626 | -4.67(-6.77%) |
Mar 16, 2020 | 68.81 | 75.22 | 63.27 | 68.93 | 8,724,055 | -9.01(-11.56%) |
Mar 13, 2020 | 80.14 | 81.26 | 75.96 | 77.94 | 8,140,428 | +1.89(+2.49%) |
Mar 12, 2020 | 70.78 | 78.87 | 70.77 | 76.04 | 11,603,439 | -4.33(-5.39%) |
Mar 11, 2020 | 87.44 | 87.44 | 78.47 | 80.37 | 9,920,928 | -9.15(-10.22%) |
Mar 10, 2020 | 89.19 | 90.72 | 84.92 | 89.52 | 5,520,884 | +4.10(+4.80%) |
Mar 09, 2020 | 82.66 | 86.77 | 82.66 | 85.42 | 7,400,467 | -4.23(-4.72%) |
Mar 06, 2020 | 87.94 | 93.38 | 87.53 | 89.65 | 6,507,903 | -1.04(-1.15%) |
Mar 05, 2020 | 93.27 | 94.30 | 90.48 | 90.69 | 9,125,502 | -6.83(-7.00%) |
Mar 04, 2020 | 93.86 | 97.64 | 91.19 | 97.52 | 7,128,192 | +5.02(+5.42%) |
Mar 03, 2020 | 95.73 | 95.93 | 91.42 | 92.51 | 6,490,602 | -3.10(-3.24%) |
Mar 02, 2020 | 96.18 | 96.84 | 91.76 | 95.61 | 4,833,382 | -0.73(-0.76%) |
Feb 28, 2020 | 92.13 | 97.47 | 91.88 | 96.34 | 6,183,739 | +1.36(+1.43%) |
Feb 27, 2020 | 94.71 | 99.80 | 92.40 | 94.98 | 7,761,313 | -1.90(-1.96%) |
Feb 26, 2020 | 98.61 | 99.78 | 95.30 | 96.89 | 6,174,480 | -0.97(-0.99%) |
Feb 25, 2020 | 103.73 | 103.80 | 97.29 | 97.86 | 5,547,310 | -5.09(-4.94%) |
Feb 24, 2020 | 103.54 | 104.26 | 102.42 | 102.94 | 4,612,986 | -5.49(-5.06%) |
Feb 21, 2020 | 109.99 | 110.05 | 108.19 | 108.44 | 1,733,954 | -2.41(-2.17%) |
Feb 20, 2020 | 111.16 | 112.65 | 110.61 | 110.84 | 1,177,538 | -0.66(-0.59%) |
Feb 19, 2020 | 110.89 | 112.28 | 110.89 | 111.50 | 1,559,468 | +0.73(+0.66%) |
Feb 18, 2020 | 111.81 | 112.13 | 110.69 | 110.77 | 1,823,938 | -1.29(-1.15%) |
Feb 14, 2020 | 111.92 | 112.45 | 110.97 | 112.06 | 958,828 | +0.27(+0.24%) |
Feb 13, 2020 | 111.49 | 112.36 | 110.02 | 111.79 | 1,410,653 | -0.73(-0.65%) |
Feb 12, 2020 | 112.31 | 114.28 | 112.03 | 112.52 | 1,910,856 | +0.75(+0.67%) |
Feb 11, 2020 | 109.30 | 113.87 | 107.89 | 111.77 | 2,413,573 | +1.55(+1.41%) |
Feb 10, 2020 | 109.28 | 110.22 | 109.01 | 110.22 | 2,046,988 | +0.53(+0.48%) |
Feb 07, 2020 | 110.27 | 110.48 | 109.28 | 109.69 | 1,385,445 | -1.84(-1.65%) |
Feb 06, 2020 | 112.52 | 112.70 | 110.64 | 111.53 | 1,493,062 | -0.55(-0.49%) |
Feb 05, 2020 | 111.28 | 112.40 | 110.99 | 112.09 | 2,166,429 | +2.30(+2.09%) |
Feb 04, 2020 | 108.78 | 110.83 | 108.26 | 109.79 | 1,707,168 | +3.06(+2.87%) |