Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 75.17 | 76.61 | 72.30 | 72.38 | 157,072 | -4.35(-5.67%) |
Apr 29, 2020 | 75.47 | 77.68 | 74.86 | 76.73 | 119,052 | +3.06(+4.15%) |
Apr 28, 2020 | 73.53 | 75.38 | 73.27 | 73.67 | 96,777 | +1.24(+1.71%) |
Apr 27, 2020 | 73.37 | 73.39 | 71.65 | 72.43 | 130,483 | -0.63(-0.86%) |
Apr 24, 2020 | 73.12 | 74.63 | 72.12 | 73.06 | 68,500 | +0.22(+0.30%) |
Apr 23, 2020 | 73.53 | 73.80 | 72.41 | 72.84 | 112,089 | +0.53(+0.73%) |
Apr 22, 2020 | 71.00 | 72.77 | 69.82 | 72.31 | 94,884 | +2.48(+3.55%) |
Apr 21, 2020 | 69.98 | 70.47 | 68.71 | 69.83 | 86,388 | -1.83(-2.55%) |
Apr 20, 2020 | 73.52 | 73.52 | 71.23 | 71.66 | 66,542 | -2.61(-3.51%) |
Apr 17, 2020 | 73.08 | 74.75 | 72.85 | 74.27 | 64,500 | +2.87(+4.02%) |
Apr 16, 2020 | 70.12 | 72.21 | 69.30 | 71.40 | 176,059 | +1.97(+2.84%) |
Apr 15, 2020 | 71.14 | 71.93 | 69.33 | 69.43 | 74,384 | -3.35(-4.60%) |
Apr 14, 2020 | 72.30 | 73.69 | 71.59 | 72.78 | 78,501 | +1.93(+2.72%) |
Apr 13, 2020 | 72.88 | 73.28 | 70.41 | 70.85 | 53,596 | -1.69(-2.33%) |
Apr 09, 2020 | 74.15 | 74.15 | 71.02 | 72.54 | 102,500 | +1.06(+1.48%) |
Apr 08, 2020 | 69.72 | 72.19 | 67.07 | 71.48 | 76,703 | +3.18(+4.66%) |
Apr 07, 2020 | 68.78 | 70.05 | 67.85 | 68.30 | 93,868 | +1.14(+1.70%) |
Apr 06, 2020 | 66.94 | 67.29 | 64.93 | 67.16 | 101,734 | +2.71(+4.20%) |
Apr 03, 2020 | 66.10 | 67.52 | 63.09 | 64.45 | 87,500 | -1.10(-1.68%) |
Apr 02, 2020 | 63.30 | 69.63 | 63.30 | 65.55 | 113,518 | +1.81(+2.84%) |
Apr 01, 2020 | 66.61 | 67.55 | 63.13 | 63.74 | 126,368 | -5.18(-7.52%) |
Mar 31, 2020 | 67.13 | 69.61 | 66.42 | 68.92 | 174,773 | +2.12(+3.17%) |
Mar 30, 2020 | 65.39 | 67.30 | 64.91 | 66.80 | 105,071 | +2.16(+3.34%) |
Mar 27, 2020 | 66.27 | 66.30 | 63.89 | 64.64 | 85,700 | -3.83(-5.59%) |
Mar 26, 2020 | 65.61 | 68.62 | 64.47 | 68.47 | 152,500 | +3.49(+5.37%) |
Mar 25, 2020 | 63.96 | 66.16 | 60.91 | 64.98 | 142,426 | +1.02(+1.59%) |
Mar 24, 2020 | 61.76 | 65.46 | 59.94 | 63.96 | 278,553 | +4.78(+8.08%) |
Mar 23, 2020 | 54.72 | 59.44 | 54.34 | 59.18 | 157,942 | +4.92(+9.07%) |
Mar 20, 2020 | 62.29 | 64.40 | 49.95 | 54.26 | 213,900 | -7.85(-12.64%) |
Mar 19, 2020 | 59.69 | 64.80 | 57.91 | 62.11 | 187,415 | +2.26(+3.78%) |
Mar 18, 2020 | 59.21 | 60.82 | 57.13 | 59.85 | 223,400 | -2.40(-3.86%) |
Mar 17, 2020 | 66.21 | 68.50 | 60.32 | 62.25 | 317,714 | -2.84(-4.36%) |
Mar 16, 2020 | 67.35 | 68.92 | 64.75 | 65.09 | 170,011 | -8.20(-11.19%) |
Mar 13, 2020 | 72.58 | 73.29 | 69.37 | 73.29 | 185,200 | +3.25(+4.64%) |
Mar 12, 2020 | 73.82 | 75.14 | 70.04 | 70.04 | 212,532 | -7.55(-9.73%) |
Mar 11, 2020 | 75.98 | 77.97 | 74.25 | 77.59 | 188,771 | -0.07(-0.09%) |
Mar 10, 2020 | 79.32 | 82.05 | 73.64 | 77.66 | 335,691 | +0.39(+0.50%) |
Mar 09, 2020 | 78.03 | 79.81 | 76.58 | 77.27 | 139,124 | -4.85(-5.91%) |
Mar 06, 2020 | 79.06 | 82.59 | 78.89 | 82.12 | 178,500 | +1.09(+1.35%) |
Mar 05, 2020 | 81.43 | 82.57 | 79.77 | 81.03 | 159,588 | -2.08(-2.50%) |
Mar 04, 2020 | 82.50 | 83.34 | 80.96 | 83.11 | 162,867 | +1.44(+1.76%) |
Mar 03, 2020 | 82.15 | 84.31 | 80.50 | 81.67 | 150,004 | -0.55(-0.67%) |
Mar 02, 2020 | 81.70 | 82.55 | 80.15 | 82.22 | 152,136 | +0.95(+1.17%) |
Feb 28, 2020 | 80.08 | 82.66 | 79.30 | 81.27 | 243,700 | -0.84(-1.02%) |
Feb 27, 2020 | 83.03 | 84.83 | 82.11 | 82.11 | 184,374 | -2.63(-3.10%) |
Feb 26, 2020 | 85.88 | 86.95 | 84.57 | 84.74 | 140,180 | -0.66(-0.77%) |
Feb 25, 2020 | 89.75 | 90.59 | 85.20 | 85.40 | 298,494 | -3.86(-4.32%) |
Feb 24, 2020 | 88.43 | 89.60 | 88.20 | 89.26 | 276,478 | -1.70(-1.87%) |
Feb 21, 2020 | 90.36 | 91.30 | 89.55 | 90.97 | 420,400 | +0.50(+0.55%) |
Feb 20, 2020 | 90.58 | 91.13 | 88.51 | 90.47 | 185,253 | -0.52(-0.57%) |
Feb 19, 2020 | 89.61 | 91.50 | 89.61 | 90.99 | 199,056 | +1.68(+1.88%) |
Feb 18, 2020 | 88.61 | 89.92 | 88.56 | 89.31 | 193,322 | +0.13(+0.15%) |
Feb 14, 2020 | 91.04 | 91.30 | 89.12 | 89.18 | 130,500 | -1.68(-1.85%) |
Feb 13, 2020 | 90.77 | 91.78 | 90.20 | 90.86 | 138,831 | -0.44(-0.48%) |
Feb 12, 2020 | 91.53 | 92.29 | 90.27 | 91.30 | 230,063 | +0.07(+0.08%) |
Feb 11, 2020 | 91.13 | 92.36 | 91.13 | 91.23 | 143,399 | +0.40(+0.44%) |
Feb 10, 2020 | 90.74 | 91.13 | 89.51 | 90.83 | 265,262 | -0.36(-0.39%) |
Feb 07, 2020 | 89.62 | 91.69 | 89.62 | 91.19 | 189,900 | +1.19(+1.32%) |
Feb 06, 2020 | 90.21 | 90.52 | 89.50 | 90.00 | 176,106 | +0.24(+0.27%) |
Feb 05, 2020 | 88.96 | 90.20 | 88.27 | 89.76 | 280,007 | +1.68(+1.91%) |
Feb 04, 2020 | 90.31 | 91.15 | 87.38 | 88.08 | 254,839 | -1.02(-1.14%) |