Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 97.50 | 98.50 | 94.30 | 95.03 | 677,354 | -3.66(-3.71%) |
Apr 29, 2020 | 100.37 | 101.00 | 96.09 | 98.69 | 770,001 | +2.34(+2.43%) |
Apr 28, 2020 | 97.88 | 100.66 | 93.99 | 96.35 | 1,435,518 | +1.35(+1.42%) |
Apr 27, 2020 | 109.13 | 109.53 | 87.10 | 95.00 | 6,262,148 | +18.60(+24.35%) |
Apr 24, 2020 | 71.28 | 76.77 | 71.26 | 76.40 | 726,300 | +5.21(+7.32%) |
Apr 23, 2020 | 70.06 | 74.16 | 70.04 | 71.19 | 750,829 | +1.31(+1.87%) |
Apr 22, 2020 | 66.95 | 70.44 | 66.78 | 69.88 | 463,016 | +3.51(+5.29%) |
Apr 21, 2020 | 67.20 | 69.19 | 63.48 | 66.37 | 643,488 | -3.20(-4.60%) |
Apr 20, 2020 | 67.37 | 71.88 | 66.50 | 69.57 | 1,084,978 | +0.21(+0.30%) |
Apr 17, 2020 | 65.58 | 69.63 | 63.75 | 69.36 | 1,032,000 | +5.24(+8.17%) |
Apr 16, 2020 | 65.06 | 66.36 | 60.51 | 64.12 | 690,003 | -0.31(-0.48%) |
Apr 15, 2020 | 63.75 | 65.56 | 61.90 | 64.43 | 727,978 | -1.48(-2.25%) |
Apr 14, 2020 | 64.42 | 66.62 | 63.15 | 65.91 | 817,036 | +5.87(+9.78%) |
Apr 13, 2020 | 56.48 | 60.22 | 55.44 | 60.04 | 552,824 | +3.89(+6.93%) |
Apr 09, 2020 | 59.53 | 60.28 | 53.82 | 56.15 | 1,015,300 | -2.05(-3.52%) |
Apr 08, 2020 | 51.18 | 59.47 | 49.12 | 58.20 | 1,225,935 | +8.33(+16.70%) |
Apr 07, 2020 | 54.31 | 54.76 | 49.36 | 49.87 | 1,361,620 | -3.68(-6.87%) |
Apr 06, 2020 | 57.75 | 59.80 | 51.80 | 53.55 | 1,418,096 | -1.47(-2.67%) |
Apr 03, 2020 | 55.55 | 56.78 | 54.37 | 55.02 | 552,900 | -0.64(-1.15%) |
Apr 02, 2020 | 54.99 | 56.64 | 53.77 | 55.66 | 806,052 | -0.13(-0.23%) |
Apr 01, 2020 | 56.46 | 57.46 | 54.51 | 55.79 | 761,811 | -3.04(-5.17%) |
Mar 31, 2020 | 56.67 | 60.72 | 56.67 | 58.83 | 930,322 | +1.25(+2.17%) |
Mar 30, 2020 | 54.00 | 60.28 | 54.00 | 57.58 | 2,433,104 | -5.69(-8.99%) |
Mar 27, 2020 | 62.50 | 64.45 | 59.49 | 63.27 | 1,015,800 | -0.27(-0.42%) |
Mar 26, 2020 | 63.30 | 65.24 | 62.06 | 63.54 | 644,933 | +1.04(+1.66%) |
Mar 25, 2020 | 67.18 | 69.47 | 60.60 | 62.50 | 873,622 | -4.24(-6.35%) |
Mar 24, 2020 | 71.60 | 71.60 | 60.23 | 66.74 | 1,561,013 | +2.83(+4.43%) |
Mar 23, 2020 | 55.00 | 64.93 | 52.02 | 63.91 | 1,226,089 | +9.51(+17.48%) |
Mar 20, 2020 | 48.05 | 61.17 | 47.92 | 54.40 | 2,135,500 | +7.93(+17.06%) |
Mar 19, 2020 | 40.98 | 47.98 | 39.98 | 46.47 | 1,144,452 | +5.27(+12.79%) |
Mar 18, 2020 | 42.05 | 45.55 | 35.44 | 41.20 | 1,405,882 | -3.94(-8.73%) |
Mar 17, 2020 | 43.60 | 48.87 | 39.17 | 45.14 | 1,313,687 | +2.20(+5.12%) |
Mar 16, 2020 | 52.01 | 54.07 | 41.52 | 42.94 | 1,828,404 | -18.30(-29.88%) |
Mar 13, 2020 | 69.00 | 69.01 | 52.00 | 61.24 | 1,556,900 | -3.54(-5.46%) |
Mar 12, 2020 | 61.00 | 72.67 | 60.00 | 64.78 | 1,348,192 | -8.87(-12.04%) |
Mar 11, 2020 | 75.86 | 77.10 | 71.81 | 73.65 | 948,664 | -3.86(-4.98%) |
Mar 10, 2020 | 78.13 | 79.41 | 71.03 | 77.51 | 923,977 | +1.42(+1.87%) |
Mar 09, 2020 | 77.62 | 80.63 | 74.62 | 76.09 | 838,049 | -7.61(-9.09%) |
Mar 06, 2020 | 86.50 | 86.50 | 80.95 | 83.70 | 820,600 | -4.65(-5.26%) |
Mar 05, 2020 | 87.56 | 91.57 | 87.50 | 88.35 | 556,734 | -1.82(-2.02%) |
Mar 04, 2020 | 87.91 | 91.37 | 86.03 | 90.17 | 655,603 | +4.62(+5.40%) |
Mar 03, 2020 | 89.63 | 91.75 | 84.51 | 85.55 | 529,506 | -3.32(-3.74%) |
Mar 02, 2020 | 79.31 | 88.87 | 77.54 | 88.87 | 1,019,945 | +10.87(+13.94%) |
Feb 28, 2020 | 78.58 | 81.99 | 74.57 | 78.00 | 1,158,400 | -3.66(-4.48%) |
Feb 27, 2020 | 80.79 | 84.47 | 78.16 | 81.66 | 896,229 | -2.16(-2.58%) |
Feb 26, 2020 | 84.39 | 86.84 | 82.23 | 83.82 | 687,421 | -0.94(-1.11%) |
Feb 25, 2020 | 88.99 | 90.00 | 83.90 | 84.76 | 785,962 | -3.75(-4.24%) |
Feb 24, 2020 | 89.90 | 91.42 | 87.05 | 88.51 | 546,565 | -2.62(-2.88%) |
Feb 21, 2020 | 92.00 | 92.39 | 90.00 | 91.13 | 440,300 | -1.46(-1.58%) |
Feb 20, 2020 | 92.22 | 93.65 | 89.25 | 92.59 | 599,408 | +0.44(+0.48%) |
Feb 19, 2020 | 92.36 | 94.21 | 90.14 | 92.15 | 520,879 | +0.07(+0.08%) |
Feb 18, 2020 | 90.28 | 95.44 | 90.28 | 92.08 | 760,169 | +1.61(+1.78%) |
Feb 14, 2020 | 89.12 | 92.03 | 88.60 | 90.47 | 499,900 | +1.80(+2.03%) |
Feb 13, 2020 | 89.75 | 92.19 | 88.00 | 88.67 | 626,084 | -2.02(-2.23%) |
Feb 12, 2020 | 93.23 | 93.23 | 89.31 | 90.69 | 562,347 | -2.11(-2.27%) |
Feb 11, 2020 | 92.96 | 93.85 | 89.40 | 92.80 | 622,928 | +0.45(+0.49%) |
Feb 10, 2020 | 89.61 | 93.60 | 88.62 | 92.35 | 476,331 | +2.50(+2.78%) |
Feb 07, 2020 | 91.06 | 92.11 | 88.54 | 89.85 | 547,400 | -1.15(-1.26%) |
Feb 06, 2020 | 94.89 | 95.40 | 90.49 | 91.00 | 481,077 | -3.54(-3.74%) |
Feb 05, 2020 | 96.77 | 98.47 | 92.88 | 94.54 | 629,493 | -1.77(-1.84%) |
Feb 04, 2020 | 95.00 | 96.44 | 89.52 | 96.31 | 817,533 | +2.44(+2.60%) |