Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 74.62 | 80.38 | 73.57 | 79.78 | 2,358,399 | +5.21(+6.99%) |
Apr 29, 2020 | 72.99 | 75.54 | 72.27 | 74.57 | 1,437,536 | +4.38(+6.24%) |
Apr 28, 2020 | 76.26 | 76.26 | 69.69 | 70.19 | 1,102,830 | -5.10(-6.77%) |
Apr 27, 2020 | 74.45 | 76.09 | 73.76 | 75.29 | 854,496 | +0.99(+1.33%) |
Apr 24, 2020 | 74.12 | 75.29 | 72.25 | 74.30 | 991,300 | -1.10(-1.46%) |
Apr 23, 2020 | 71.62 | 76.00 | 71.39 | 75.40 | 1,151,350 | +4.25(+5.97%) |
Apr 22, 2020 | 71.05 | 72.14 | 69.39 | 71.15 | 633,837 | +1.21(+1.73%) |
Apr 21, 2020 | 71.47 | 71.87 | 68.00 | 69.94 | 792,056 | -2.84(-3.90%) |
Apr 20, 2020 | 72.24 | 74.76 | 70.85 | 72.78 | 664,952 | -0.16(-0.22%) |
Apr 17, 2020 | 73.64 | 74.17 | 70.75 | 72.94 | 1,055,000 | +1.07(+1.49%) |
Apr 16, 2020 | 68.26 | 72.38 | 67.38 | 71.87 | 1,391,856 | +4.49(+6.66%) |
Apr 15, 2020 | 65.00 | 68.41 | 64.59 | 67.38 | 692,488 | +0.40(+0.60%) |
Apr 14, 2020 | 67.96 | 69.90 | 66.81 | 66.98 | 996,400 | +0.54(+0.81%) |
Apr 13, 2020 | 66.91 | 67.95 | 64.52 | 66.44 | 625,939 | -1.42(-2.09%) |
Apr 09, 2020 | 67.45 | 69.99 | 65.14 | 67.86 | 965,900 | +1.68(+2.54%) |
Apr 08, 2020 | 64.08 | 67.24 | 63.20 | 66.18 | 807,346 | +3.09(+4.90%) |
Apr 07, 2020 | 69.00 | 69.95 | 63.05 | 63.09 | 1,052,405 | -4.14(-6.16%) |
Apr 06, 2020 | 64.49 | 67.90 | 64.06 | 67.23 | 975,015 | +5.88(+9.58%) |
Apr 03, 2020 | 63.80 | 64.21 | 59.47 | 61.35 | 829,600 | -2.92(-4.54%) |
Apr 02, 2020 | 60.18 | 64.76 | 59.45 | 64.27 | 794,588 | +4.22(+7.03%) |
Apr 01, 2020 | 60.75 | 63.73 | 59.24 | 60.05 | 1,103,393 | -4.30(-6.68%) |
Mar 31, 2020 | 67.36 | 68.47 | 63.63 | 64.35 | 958,350 | -3.67(-5.40%) |
Mar 30, 2020 | 68.88 | 70.00 | 65.23 | 68.02 | 1,031,281 | -0.39(-0.57%) |
Mar 27, 2020 | 62.21 | 70.25 | 62.01 | 68.41 | 1,637,800 | +3.25(+4.99%) |
Mar 26, 2020 | 58.25 | 67.51 | 58.00 | 65.16 | 1,947,194 | +7.66(+13.32%) |
Mar 25, 2020 | 55.50 | 59.61 | 53.63 | 57.50 | 1,272,033 | +2.18(+3.94%) |
Mar 24, 2020 | 55.61 | 59.44 | 54.41 | 55.32 | 1,467,089 | +2.76(+5.25%) |
Mar 23, 2020 | 49.13 | 53.34 | 45.82 | 52.56 | 1,947,362 | +2.61(+5.23%) |
Mar 20, 2020 | 51.84 | 56.32 | 49.51 | 49.95 | 2,107,200 | -1.36(-2.65%) |
Mar 19, 2020 | 47.76 | 51.98 | 47.05 | 51.31 | 1,319,801 | +3.94(+8.32%) |
Mar 18, 2020 | 46.15 | 49.43 | 43.69 | 47.37 | 1,826,032 | -1.93(-3.91%) |
Mar 17, 2020 | 48.80 | 52.17 | 44.95 | 49.30 | 2,005,287 | +1.29(+2.69%) |
Mar 16, 2020 | 49.35 | 54.11 | 47.03 | 48.01 | 1,821,452 | -9.23(-16.13%) |
Mar 13, 2020 | 61.55 | 62.48 | 55.51 | 57.24 | 1,561,100 | -1.67(-2.83%) |
Mar 12, 2020 | 60.09 | 63.88 | 54.00 | 58.91 | 1,758,897 | -7.42(-11.19%) |
Mar 11, 2020 | 69.75 | 73.00 | 64.24 | 66.33 | 1,653,668 | -5.06(-7.09%) |
Mar 10, 2020 | 71.84 | 72.69 | 68.40 | 71.39 | 1,101,330 | +1.19(+1.70%) |
Mar 09, 2020 | 69.45 | 72.09 | 68.69 | 70.20 | 1,574,853 | -5.24(-6.95%) |
Mar 06, 2020 | 75.43 | 76.81 | 72.92 | 75.44 | 950,900 | -2.14(-2.76%) |
Mar 05, 2020 | 79.21 | 80.49 | 76.01 | 77.58 | 976,283 | -3.03(-3.76%) |
Mar 04, 2020 | 78.51 | 80.61 | 77.14 | 80.61 | 976,575 | +2.94(+3.79%) |
Mar 03, 2020 | 78.23 | 80.43 | 75.14 | 77.67 | 1,698,317 | -1.09(-1.38%) |
Mar 02, 2020 | 76.71 | 78.90 | 73.71 | 78.76 | 1,463,170 | +4.10(+5.49%) |
Feb 28, 2020 | 72.45 | 74.89 | 71.14 | 74.66 | 1,846,400 | -0.39(-0.52%) |
Feb 27, 2020 | 73.25 | 78.94 | 72.17 | 75.05 | 2,281,592 | -1.48(-1.93%) |
Feb 26, 2020 | 77.72 | 80.00 | 75.46 | 76.53 | 1,505,868 | -1.41(-1.81%) |
Feb 25, 2020 | 81.76 | 85.53 | 76.29 | 77.94 | 3,078,487 | -8.85(-10.20%) |
Feb 24, 2020 | 84.50 | 87.78 | 82.74 | 86.79 | 2,222,588 | -1.21(-1.37%) |
Feb 21, 2020 | 89.84 | 90.13 | 86.81 | 88.00 | 1,351,500 | -1.94(-2.16%) |
Feb 20, 2020 | 90.25 | 91.65 | 87.15 | 89.94 | 1,309,624 | -0.10(-0.11%) |
Feb 19, 2020 | 89.01 | 90.70 | 87.97 | 90.04 | 1,563,269 | +0.50(+0.56%) |
Feb 18, 2020 | 86.00 | 89.82 | 85.32 | 89.54 | 1,828,463 | +3.51(+4.08%) |
Feb 14, 2020 | 86.34 | 87.20 | 84.50 | 86.03 | 1,835,500 | +3.01(+3.63%) |
Feb 13, 2020 | 80.79 | 83.91 | 80.00 | 83.02 | 1,957,336 | +1.97(+2.43%) |
Feb 12, 2020 | 79.05 | 82.59 | 78.99 | 81.05 | 1,764,227 | +2.33(+2.96%) |
Feb 11, 2020 | 79.80 | 80.20 | 77.77 | 78.72 | 1,248,071 | -0.70(-0.88%) |
Feb 10, 2020 | 74.58 | 80.23 | 74.54 | 79.42 | 2,073,717 | +4.66(+6.23%) |
Feb 07, 2020 | 75.00 | 75.51 | 74.22 | 74.76 | 635,000 | -0.24(-0.32%) |
Feb 06, 2020 | 75.19 | 77.06 | 74.22 | 75.00 | 1,525,131 | +0.69(+0.93%) |
Feb 05, 2020 | 76.01 | 76.11 | 74.01 | 74.31 | 1,226,062 | -0.76(-1.01%) |
Feb 04, 2020 | 78.14 | 78.75 | 74.74 | 75.07 | 2,416,096 | -0.83(-1.09%) |