Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 86.34 | 89.89 | 83.72 | 84.66 | 6,629,632 | -3.46(-3.93%) |
Apr 29, 2020 | 84.82 | 88.96 | 83.66 | 88.13 | 7,140,490 | +6.80(+8.36%) |
Apr 28, 2020 | 86.09 | 86.68 | 77.21 | 81.33 | 9,217,271 | -0.60(-0.74%) |
Apr 27, 2020 | 77.47 | 83.08 | 76.34 | 81.93 | 5,961,926 | +6.10(+8.04%) |
Apr 24, 2020 | 76.18 | 76.78 | 73.18 | 75.83 | 5,037,152 | +0.55(+0.74%) |
Apr 23, 2020 | 74.46 | 77.80 | 73.54 | 75.28 | 10,428,922 | +5.96(+8.60%) |
Apr 22, 2020 | 72.11 | 72.51 | 68.90 | 69.32 | 3,980,449 | -0.37(-0.53%) |
Apr 21, 2020 | 70.36 | 72.84 | 68.97 | 69.69 | 5,334,210 | -2.86(-3.94%) |
Apr 20, 2020 | 75.41 | 77.86 | 71.94 | 72.55 | 5,995,471 | -5.12(-6.59%) |
Apr 17, 2020 | 76.38 | 77.72 | 73.75 | 77.66 | 7,413,133 | +6.11(+8.54%) |
Apr 16, 2020 | 70.32 | 71.96 | 68.11 | 71.56 | 6,333,859 | +0.78(+1.10%) |
Apr 15, 2020 | 70.45 | 72.12 | 69.29 | 70.78 | 6,025,915 | -3.86(-5.17%) |
Apr 14, 2020 | 72.31 | 73.78 | 68.49 | 74.64 | 6,593,033 | +6.04(+8.80%) |
Apr 13, 2020 | 70.00 | 70.63 | 64.88 | 68.60 | 7,599,860 | -1.34(-1.91%) |
Apr 09, 2020 | 73.16 | 76.10 | 67.13 | 69.93 | 11,120,912 | +1.56(+2.29%) |
Apr 08, 2020 | 62.02 | 68.69 | 61.04 | 68.37 | 10,854,689 | +8.14(+13.51%) |
Apr 07, 2020 | 65.28 | 66.52 | 59.14 | 60.23 | 12,115,879 | +4.08(+7.26%) |
Apr 06, 2020 | 53.16 | 57.66 | 52.22 | 56.16 | 9,098,398 | +8.15(+16.97%) |
Apr 03, 2020 | 52.43 | 52.96 | 45.74 | 48.01 | 8,075,951 | -4.13(-7.92%) |
Apr 02, 2020 | 52.58 | 55.83 | 51.03 | 52.14 | 4,735,278 | -1.32(-2.46%) |
Apr 01, 2020 | 56.33 | 56.42 | 52.37 | 53.45 | 6,304,935 | -6.13(-10.28%) |
Mar 31, 2020 | 60.09 | 62.85 | 58.50 | 59.58 | 5,388,687 | -0.90(-1.49%) |
Mar 30, 2020 | 61.13 | 63.04 | 57.46 | 60.48 | 7,227,912 | -2.19(-3.49%) |
Mar 27, 2020 | 65.97 | 66.62 | 62.62 | 62.67 | 9,607,574 | -8.12(-11.47%) |
Mar 26, 2020 | 76.60 | 83.01 | 69.05 | 70.79 | 10,998,607 | -3.51(-4.73%) |
Mar 25, 2020 | 71.08 | 78.89 | 64.53 | 74.30 | 9,515,727 | +8.41(+12.77%) |
Mar 24, 2020 | 67.96 | 70.67 | 63.90 | 65.89 | 10,890,019 | +8.90(+15.62%) |
Mar 23, 2020 | 52.97 | 57.81 | 50.48 | 56.99 | 9,235,365 | +5.54(+10.78%) |
Mar 20, 2020 | 49.33 | 59.39 | 48.51 | 51.44 | 11,439,744 | +5.34(+11.57%) |
Mar 19, 2020 | 40.73 | 52.36 | 37.62 | 46.11 | 10,470,658 | +3.52(+8.28%) |
Mar 18, 2020 | 47.76 | 51.33 | 35.48 | 42.58 | 11,021,172 | -11.24(-20.89%) |
Mar 17, 2020 | 56.14 | 57.41 | 47.52 | 53.83 | 9,132,382 | -0.42(-0.77%) |
Mar 16, 2020 | 58.90 | 66.80 | 54.08 | 54.24 | 7,797,290 | -17.54(-24.43%) |
Mar 13, 2020 | 74.02 | 77.03 | 63.50 | 71.78 | 7,047,629 | +4.45(+6.62%) |
Mar 12, 2020 | 70.60 | 77.09 | 64.34 | 67.33 | 9,806,044 | -12.72(-15.89%) |
Mar 11, 2020 | 85.62 | 86.25 | 79.35 | 80.05 | 5,718,710 | -9.21(-10.31%) |
Mar 10, 2020 | 86.65 | 89.46 | 82.26 | 89.26 | 5,088,803 | +8.16(+10.06%) |
Mar 09, 2020 | 83.64 | 87.01 | 79.81 | 81.10 | 5,143,021 | -11.98(-12.87%) |
Mar 06, 2020 | 91.07 | 97.01 | 89.09 | 93.08 | 5,568,639 | -1.53(-1.62%) |
Mar 05, 2020 | 101.72 | 101.91 | 94.05 | 94.61 | 5,629,394 | -9.98(-9.54%) |
Mar 04, 2020 | 103.46 | 105.37 | 100.71 | 104.59 | 3,169,327 | +3.19(+3.14%) |
Mar 03, 2020 | 106.81 | 109.64 | 100.54 | 101.40 | 4,384,820 | -5.44(-5.10%) |
Mar 02, 2020 | 106.86 | 108.30 | 103.29 | 106.85 | 4,719,601 | -0.04(-0.04%) |
Feb 28, 2020 | 106.91 | 110.25 | 105.21 | 106.89 | 6,006,982 | -3.15(-2.86%) |
Feb 27, 2020 | 108.10 | 114.73 | 102.85 | 110.03 | 5,723,658 | +0.41(+0.37%) |
Feb 26, 2020 | 114.27 | 116.67 | 109.15 | 109.63 | 4,197,975 | -3.11(-2.76%) |
Feb 25, 2020 | 119.92 | 120.27 | 111.81 | 112.74 | 4,326,499 | -5.23(-4.43%) |
Feb 24, 2020 | 119.06 | 122.36 | 117.81 | 117.96 | 4,626,853 | -7.64(-6.08%) |
Feb 21, 2020 | 129.09 | 129.80 | 124.42 | 125.60 | 2,907,008 | -5.28(-4.03%) |
Feb 20, 2020 | 131.76 | 133.22 | 129.03 | 130.88 | 1,881,710 | -2.79(-2.09%) |
Feb 19, 2020 | 132.04 | 135.05 | 131.43 | 133.67 | 1,811,926 | +2.66(+2.03%) |
Feb 18, 2020 | 129.80 | 131.62 | 128.08 | 131.01 | 1,607,778 | +1.30(+1.00%) |
Feb 14, 2020 | 130.90 | 131.02 | 128.37 | 129.71 | 1,524,508 | -1.45(-1.11%) |
Feb 13, 2020 | 131.80 | 133.07 | 130.02 | 131.16 | 3,069,338 | -3.14(-2.34%) |
Feb 12, 2020 | 133.54 | 134.76 | 131.86 | 134.31 | 3,694,917 | +4.74(+3.66%) |
Feb 11, 2020 | 126.24 | 131.37 | 125.27 | 129.56 | 3,003,608 | +4.03(+3.21%) |
Feb 10, 2020 | 123.69 | 125.92 | 122.70 | 125.53 | 2,962,111 | +0.95(+0.76%) |
Feb 07, 2020 | 126.68 | 128.35 | 124.27 | 124.58 | 5,721,009 | -7.15(-5.43%) |
Feb 06, 2020 | 131.15 | 132.93 | 130.49 | 131.72 | 2,584,071 | +1.88(+1.44%) |
Feb 05, 2020 | 132.52 | 133.24 | 128.79 | 129.85 | 2,210,540 | -0.41(-0.32%) |
Feb 04, 2020 | 126.40 | 132.40 | 126.12 | 130.26 | 4,040,023 | +4.04(+3.20%) |