Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 78.20 | 83.04 | 76.12 | 81.56 | 655,777 | +2.94(+3.74%) |
Apr 29, 2020 | 80.07 | 80.20 | 77.59 | 78.62 | 411,365 | +0.12(+0.15%) |
Apr 28, 2020 | 81.23 | 81.97 | 77.36 | 78.50 | 316,785 | -1.93(-2.40%) |
Apr 27, 2020 | 80.64 | 81.90 | 79.19 | 80.43 | 362,504 | +0.23(+0.29%) |
Apr 24, 2020 | 78.29 | 81.03 | 76.49 | 80.20 | 326,000 | +2.05(+2.62%) |
Apr 23, 2020 | 79.98 | 80.67 | 78.00 | 78.15 | 325,319 | -1.13(-1.43%) |
Apr 22, 2020 | 78.91 | 82.50 | 78.46 | 79.28 | 409,502 | +1.68(+2.16%) |
Apr 21, 2020 | 76.64 | 78.28 | 76.01 | 77.60 | 277,715 | -0.67(-0.86%) |
Apr 20, 2020 | 76.45 | 78.89 | 75.91 | 78.27 | 283,794 | +0.73(+0.94%) |
Apr 17, 2020 | 79.00 | 79.09 | 75.21 | 77.54 | 338,300 | -0.52(-0.67%) |
Apr 16, 2020 | 73.19 | 78.89 | 71.71 | 78.06 | 364,781 | +5.43(+7.48%) |
Apr 15, 2020 | 73.08 | 76.45 | 72.52 | 72.63 | 436,674 | -2.16(-2.89%) |
Apr 14, 2020 | 76.17 | 76.58 | 73.69 | 74.79 | 306,631 | +1.34(+1.82%) |
Apr 13, 2020 | 75.92 | 76.36 | 73.07 | 73.45 | 331,431 | -2.75(-3.61%) |
Apr 09, 2020 | 73.99 | 76.28 | 71.08 | 76.20 | 380,400 | +3.29(+4.51%) |
Apr 08, 2020 | 73.74 | 75.33 | 70.61 | 72.91 | 361,252 | +1.05(+1.46%) |
Apr 07, 2020 | 74.28 | 74.28 | 69.83 | 71.86 | 382,003 | -0.27(-0.37%) |
Apr 06, 2020 | 69.29 | 72.62 | 66.97 | 72.13 | 461,243 | +4.59(+6.80%) |
Apr 03, 2020 | 66.06 | 68.81 | 63.12 | 67.54 | 463,100 | +2.85(+4.41%) |
Apr 02, 2020 | 62.92 | 66.22 | 61.76 | 64.69 | 403,898 | +1.08(+1.70%) |
Apr 01, 2020 | 65.40 | 66.17 | 63.09 | 63.61 | 291,579 | -3.68(-5.47%) |
Mar 31, 2020 | 67.76 | 71.70 | 63.54 | 67.29 | 441,469 | -1.23(-1.80%) |
Mar 30, 2020 | 67.91 | 69.17 | 66.15 | 68.52 | 382,879 | +1.07(+1.59%) |
Mar 27, 2020 | 69.72 | 70.48 | 66.39 | 67.45 | 273,100 | -3.39(-4.79%) |
Mar 26, 2020 | 67.25 | 74.47 | 67.01 | 70.84 | 630,584 | +5.29(+8.07%) |
Mar 25, 2020 | 68.50 | 71.17 | 63.52 | 65.55 | 522,058 | -4.29(-6.14%) |
Mar 24, 2020 | 65.01 | 71.50 | 63.13 | 69.84 | 536,959 | +7.63(+12.26%) |
Mar 23, 2020 | 64.78 | 66.00 | 60.98 | 62.21 | 409,410 | -1.92(-2.99%) |
Mar 20, 2020 | 63.75 | 66.95 | 62.01 | 64.13 | 339,900 | +1.15(+1.83%) |
Mar 19, 2020 | 60.24 | 67.01 | 59.63 | 62.98 | 267,771 | +2.31(+3.81%) |
Mar 18, 2020 | 58.00 | 61.65 | 56.95 | 60.67 | 350,209 | +0.26(+0.43%) |
Mar 17, 2020 | 57.17 | 62.26 | 54.86 | 60.41 | 533,087 | +4.04(+7.17%) |
Mar 16, 2020 | 54.73 | 62.39 | 53.58 | 56.37 | 380,686 | -2.93(-4.94%) |
Mar 13, 2020 | 59.34 | 60.57 | 54.60 | 59.30 | 503,600 | +2.21(+3.87%) |
Mar 12, 2020 | 55.22 | 58.20 | 50.89 | 57.09 | 657,904 | -1.51(-2.58%) |
Mar 11, 2020 | 61.65 | 63.00 | 56.93 | 58.60 | 271,216 | -4.25(-6.76%) |
Mar 10, 2020 | 63.05 | 63.15 | 60.96 | 62.85 | 421,018 | +0.81(+1.31%) |
Mar 09, 2020 | 60.35 | 64.36 | 59.55 | 62.04 | 513,515 | -2.32(-3.60%) |
Mar 06, 2020 | 59.99 | 64.98 | 59.62 | 64.36 | 655,100 | +2.63(+4.26%) |
Mar 05, 2020 | 61.36 | 62.12 | 60.21 | 61.73 | 217,762 | -1.23(-1.95%) |
Mar 04, 2020 | 62.55 | 63.82 | 61.29 | 62.96 | 415,090 | +1.63(+2.66%) |
Mar 03, 2020 | 64.23 | 64.94 | 60.76 | 61.33 | 540,125 | -2.70(-4.22%) |
Mar 02, 2020 | 63.39 | 64.49 | 61.97 | 64.03 | 525,741 | +1.14(+1.81%) |
Feb 28, 2020 | 61.94 | 63.99 | 59.39 | 62.89 | 531,400 | -1.17(-1.83%) |
Feb 27, 2020 | 64.66 | 65.73 | 62.86 | 64.06 | 618,473 | -1.90(-2.88%) |
Feb 26, 2020 | 67.79 | 68.14 | 65.50 | 65.96 | 1,492,761 | -2.74(-3.99%) |
Feb 25, 2020 | 71.32 | 73.00 | 67.89 | 68.70 | 890,731 | -5.51(-7.42%) |
Feb 24, 2020 | 72.91 | 74.58 | 72.48 | 74.21 | 235,421 | -2.54(-3.31%) |
Feb 21, 2020 | 87.58 | 88.00 | 75.55 | 76.75 | 568,800 | +0.66(+0.87%) |
Feb 20, 2020 | 76.00 | 76.89 | 74.24 | 76.09 | 169,646 | +0.06(+0.08%) |
Feb 19, 2020 | 77.00 | 77.20 | 75.78 | 76.03 | 124,062 | -0.71(-0.93%) |
Feb 18, 2020 | 75.35 | 77.77 | 75.23 | 76.74 | 193,251 | +1.41(+1.87%) |
Feb 14, 2020 | 75.43 | 76.25 | 75.03 | 75.33 | 126,700 | +0.03(+0.04%) |
Feb 13, 2020 | 74.55 | 76.27 | 74.55 | 75.30 | 70,155 | +0.26(+0.35%) |
Feb 12, 2020 | 73.35 | 75.51 | 71.99 | 75.04 | 96,363 | +2.01(+2.75%) |
Feb 11, 2020 | 73.32 | 74.88 | 72.85 | 73.03 | 96,667 | +0.24(+0.33%) |
Feb 10, 2020 | 71.01 | 72.92 | 70.45 | 72.79 | 134,055 | +1.66(+2.33%) |
Feb 07, 2020 | 70.54 | 71.42 | 70.22 | 71.13 | 89,000 | +0.32(+0.45%) |
Feb 06, 2020 | 70.74 | 71.23 | 70.38 | 70.81 | 122,432 | +0.35(+0.50%) |
Feb 05, 2020 | 72.14 | 72.14 | 69.92 | 70.46 | 124,545 | -0.71(-1.00%) |
Feb 04, 2020 | 71.53 | 71.69 | 70.47 | 71.17 | 121,866 | +1.14(+1.63%) |