Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 78.58 | 79.02 | 76.42 | 76.61 | 167,573 | -3.45(-4.31%) |
Apr 29, 2020 | 79.11 | 83.36 | 77.41 | 80.07 | 157,612 | +3.92(+5.15%) |
Apr 28, 2020 | 78.12 | 79.19 | 75.96 | 76.15 | 146,086 | +0.63(+0.83%) |
Apr 27, 2020 | 72.32 | 76.12 | 72.27 | 75.52 | 122,811 | +4.72(+6.66%) |
Apr 24, 2020 | 68.76 | 70.84 | 68.18 | 70.80 | 119,981 | +3.21(+4.74%) |
Apr 23, 2020 | 66.29 | 68.63 | 66.00 | 67.59 | 96,943 | +1.97(+3.00%) |
Apr 22, 2020 | 65.13 | 66.45 | 63.61 | 65.62 | 104,227 | +1.92(+3.01%) |
Apr 21, 2020 | 63.63 | 65.41 | 63.02 | 63.71 | 98,118 | -1.93(-2.95%) |
Apr 20, 2020 | 64.43 | 66.55 | 64.05 | 65.64 | 121,920 | -0.64(-0.97%) |
Apr 17, 2020 | 65.84 | 67.52 | 64.83 | 66.29 | 116,019 | +3.52(+5.60%) |
Apr 16, 2020 | 60.51 | 63.06 | 58.94 | 62.77 | 176,524 | +2.01(+3.32%) |
Apr 15, 2020 | 61.81 | 62.86 | 60.39 | 60.76 | 133,003 | -3.99(-6.17%) |
Apr 14, 2020 | 65.08 | 65.54 | 63.20 | 64.75 | 104,193 | +2.44(+3.91%) |
Apr 13, 2020 | 65.30 | 65.85 | 60.85 | 62.31 | 114,836 | -3.83(-5.80%) |
Apr 09, 2020 | 62.89 | 66.78 | 61.39 | 66.15 | 143,072 | +5.08(+8.32%) |
Apr 08, 2020 | 59.52 | 62.30 | 56.37 | 61.07 | 208,305 | +3.28(+5.67%) |
Apr 07, 2020 | 59.25 | 61.19 | 56.33 | 57.79 | 165,945 | +1.48(+2.64%) |
Apr 06, 2020 | 53.44 | 57.09 | 53.44 | 56.30 | 178,093 | +5.87(+11.63%) |
Apr 03, 2020 | 53.65 | 54.19 | 48.85 | 50.44 | 141,374 | -3.76(-6.94%) |
Apr 02, 2020 | 52.85 | 56.84 | 52.36 | 54.20 | 153,818 | +0.37(+0.69%) |
Apr 01, 2020 | 55.91 | 56.16 | 53.06 | 53.83 | 183,868 | -5.21(-8.83%) |
Mar 31, 2020 | 57.33 | 60.75 | 57.15 | 59.04 | 272,057 | +1.40(+2.42%) |
Mar 30, 2020 | 58.30 | 58.96 | 55.86 | 57.65 | 177,547 | -0.65(-1.11%) |
Mar 27, 2020 | 58.36 | 60.03 | 55.11 | 58.29 | 191,857 | -2.96(-4.83%) |
Mar 26, 2020 | 60.25 | 64.41 | 59.18 | 61.25 | 326,755 | +1.91(+3.22%) |
Mar 25, 2020 | 57.88 | 60.46 | 54.07 | 59.34 | 284,075 | +1.92(+3.34%) |
Mar 24, 2020 | 54.48 | 58.04 | 52.14 | 57.43 | 234,642 | +5.57(+10.75%) |
Mar 23, 2020 | 52.20 | 53.39 | 49.11 | 51.85 | 235,530 | -0.01(-0.02%) |
Mar 20, 2020 | 55.92 | 59.92 | 51.26 | 51.86 | 315,460 | -3.63(-6.54%) |
Mar 19, 2020 | 58.78 | 60.61 | 53.83 | 55.49 | 298,685 | -3.26(-5.55%) |
Mar 18, 2020 | 58.23 | 62.01 | 53.39 | 58.75 | 300,371 | -6.04(-9.33%) |
Mar 17, 2020 | 62.21 | 64.87 | 56.80 | 64.79 | 338,637 | +3.57(+5.83%) |
Mar 16, 2020 | 62.36 | 69.41 | 60.91 | 61.22 | 219,321 | -12.65(-17.13%) |
Mar 13, 2020 | 67.21 | 74.29 | 64.67 | 73.88 | 248,565 | +7.27(+10.92%) |
Mar 12, 2020 | 66.31 | 71.01 | 65.59 | 66.60 | 244,255 | -8.76(-11.62%) |
Mar 11, 2020 | 77.67 | 79.33 | 74.17 | 75.36 | 266,628 | -4.52(-5.66%) |
Mar 10, 2020 | 74.95 | 80.24 | 72.44 | 79.88 | 273,133 | +8.15(+11.35%) |
Mar 09, 2020 | 73.08 | 75.76 | 71.55 | 71.74 | 220,110 | -9.05(-11.20%) |
Mar 06, 2020 | 77.10 | 81.44 | 76.80 | 80.78 | 232,718 | +0.43(+0.54%) |
Mar 05, 2020 | 84.14 | 85.38 | 79.32 | 80.35 | 279,083 | -6.95(-7.96%) |
Mar 04, 2020 | 86.56 | 87.30 | 83.80 | 87.30 | 120,222 | +1.65(+1.93%) |
Mar 03, 2020 | 86.66 | 88.42 | 83.01 | 85.65 | 153,572 | -0.92(-1.06%) |
Mar 02, 2020 | 85.48 | 86.59 | 82.85 | 86.58 | 180,885 | +1.83(+2.16%) |
Feb 28, 2020 | 83.67 | 85.98 | 83.33 | 84.74 | 268,201 | -2.06(-2.38%) |
Feb 27, 2020 | 89.00 | 91.82 | 86.80 | 86.80 | 191,511 | -5.40(-5.85%) |
Feb 26, 2020 | 91.60 | 94.00 | 91.34 | 92.20 | 138,384 | +1.08(+1.18%) |
Feb 25, 2020 | 93.61 | 94.05 | 91.07 | 91.12 | 122,546 | -2.48(-2.65%) |
Feb 24, 2020 | 94.92 | 95.71 | 93.31 | 93.61 | 111,811 | -5.22(-5.28%) |
Feb 21, 2020 | 101.12 | 101.50 | 98.33 | 98.83 | 111,997 | -2.55(-2.52%) |
Feb 20, 2020 | 99.93 | 102.26 | 99.34 | 101.38 | 91,561 | +0.98(+0.98%) |
Feb 19, 2020 | 100.11 | 100.82 | 99.63 | 100.40 | 74,695 | +0.92(+0.93%) |
Feb 18, 2020 | 98.08 | 100.07 | 98.08 | 99.48 | 93,468 | +1.57(+1.60%) |
Feb 14, 2020 | 100.58 | 100.58 | 97.08 | 97.91 | 158,938 | -2.69(-2.68%) |
Feb 13, 2020 | 98.36 | 100.79 | 97.98 | 100.60 | 133,172 | +1.45(+1.46%) |
Feb 12, 2020 | 95.41 | 99.53 | 95.14 | 99.15 | 170,207 | +4.77(+5.05%) |
Feb 11, 2020 | 98.81 | 99.57 | 93.05 | 94.39 | 348,458 | -6.36(-6.32%) |
Feb 10, 2020 | 96.73 | 101.08 | 96.18 | 100.75 | 196,796 | +3.69(+3.80%) |
Feb 07, 2020 | 97.85 | 97.95 | 95.91 | 97.06 | 83,969 | -1.33(-1.35%) |
Feb 06, 2020 | 99.36 | 99.48 | 98.33 | 98.39 | 102,579 | -0.60(-0.60%) |
Feb 05, 2020 | 98.52 | 99.62 | 98.52 | 98.99 | 160,775 | +0.64(+0.65%) |
Feb 04, 2020 | 98.23 | 99.12 | 97.05 | 98.35 | 85,825 | +1.76(+1.83%) |