Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 119.00 | 121.25 | 109.75 | 116.50 | 1,144 | -5.50(-4.51%) |
Apr 29, 2020 | 122.50 | 122.50 | 116.12 | 122.00 | 1,425 | +4.00(+3.39%) |
Apr 28, 2020 | 125.00 | 125.00 | 112.50 | 118.00 | 996 | -4.50(-3.67%) |
Apr 27, 2020 | 109.75 | 124.50 | 109.75 | 122.50 | 3,141 | +13.25(+12.13%) |
Apr 24, 2020 | 111.75 | 112.50 | 106.25 | 109.25 | 1,856 | -0.25(-0.23%) |
Apr 23, 2020 | 108.00 | 112.50 | 105.75 | 109.50 | 2,440 | +5.00(+4.78%) |
Apr 22, 2020 | 101.00 | 105.00 | 98.56 | 104.50 | 1,234 | +6.50(+6.63%) |
Apr 21, 2020 | 98.00 | 100.00 | 92.55 | 98.00 | 1,632 | +3.00(+3.16%) |
Apr 20, 2020 | 89.50 | 97.50 | 87.75 | 95.00 | 2,957 | +7.50(+8.57%) |
Apr 17, 2020 | 87.75 | 90.00 | 83.42 | 87.50 | 1,196 | +0.75(+0.86%) |
Apr 16, 2020 | 84.00 | 90.75 | 82.25 | 86.75 | 2,027 | +5.50(+6.77%) |
Apr 15, 2020 | 82.00 | 87.50 | 81.25 | 81.25 | 1,627 | -4.75(-5.52%) |
Apr 14, 2020 | 86.50 | 90.50 | 85.75 | 86.00 | 1,983 | +0.50(+0.58%) |
Apr 13, 2020 | 86.50 | 86.50 | 82.26 | 85.50 | 334 | -1.75(-2.01%) |
Apr 09, 2020 | 89.00 | 89.00 | 83.75 | 87.25 | 1,220 | +0.75(+0.87%) |
Apr 08, 2020 | 87.25 | 87.50 | 78.50 | 86.50 | 1,663 | +1.00(+1.17%) |
Apr 07, 2020 | 87.50 | 88.75 | 83.75 | 85.50 | 891 | -2.00(-2.29%) |
Apr 06, 2020 | 85.50 | 87.50 | 83.50 | 87.50 | 2,216 | +3.00(+3.55%) |
Apr 03, 2020 | 70.00 | 85.75 | 70.00 | 84.50 | 1,396 | +3.50(+4.32%) |
Apr 02, 2020 | 72.25 | 84.33 | 70.00 | 81.00 | 1,041 | +7.50(+10.20%) |
Apr 01, 2020 | 81.25 | 85.75 | 73.50 | 73.50 | 3,292 | -12.00(-14.04%) |
Mar 31, 2020 | 83.25 | 85.50 | 80.00 | 85.50 | 5,269 | +0.50(+0.59%) |
Mar 30, 2020 | 70.25 | 87.50 | 70.25 | 85.00 | 6,297 | +19.75(+30.27%) |
Mar 27, 2020 | 75.50 | 75.50 | 65.00 | 65.25 | 696 | -9.25(-12.42%) |
Mar 26, 2020 | 70.38 | 74.75 | 68.74 | 74.50 | 1,906 | +4.50(+6.43%) |
Mar 25, 2020 | 74.00 | 74.00 | 61.50 | 70.00 | 334 | -3.75(-5.08%) |
Mar 24, 2020 | 72.75 | 73.75 | 67.66 | 73.75 | 1,159 | +6.25(+9.26%) |
Mar 23, 2020 | 76.00 | 83.75 | 61.25 | 67.50 | 1,452 | -7.50(-10.00%) |
Mar 20, 2020 | 57.25 | 76.25 | 57.00 | 75.00 | 3,392 | +15.25(+25.52%) |
Mar 19, 2020 | 74.25 | 74.25 | 56.25 | 59.75 | 1,267 | +3.50(+6.22%) |
Mar 18, 2020 | 56.25 | 65.00 | 56.25 | 56.25 | 984 | -3.75(-6.25%) |
Mar 17, 2020 | 66.50 | 72.88 | 56.25 | 60.00 | 1,409 | -2.25(-3.61%) |
Mar 16, 2020 | 57.50 | 75.00 | 56.25 | 62.25 | 5,655 | -14.75(-19.16%) |
Mar 13, 2020 | 72.72 | 77.24 | 71.62 | 77.00 | 984 | +5.50(+7.69%) |
Mar 12, 2020 | 77.25 | 79.50 | 71.50 | 71.50 | 1,984 | -11.50(-13.86%) |
Mar 11, 2020 | 81.00 | 85.88 | 80.75 | 83.00 | 664 | +1.25(+1.53%) |
Mar 10, 2020 | 83.75 | 84.25 | 80.75 | 81.75 | 1,237 | -1.00(-1.21%) |
Mar 09, 2020 | 84.00 | 89.75 | 80.75 | 82.75 | 1,151 | -11.25(-11.97%) |
Mar 06, 2020 | 90.50 | 103.73 | 90.50 | 94.00 | 5,464 | +4.50(+5.03%) |
Mar 05, 2020 | 87.50 | 96.25 | 87.50 | 89.50 | 748 | +3.25(+3.77%) |
Mar 04, 2020 | 95.25 | 95.25 | 83.75 | 86.25 | 768 | +1.75(+2.07%) |
Mar 03, 2020 | 100.00 | 100.00 | 83.25 | 84.50 | 1,089 | -10.50(-11.05%) |
Mar 02, 2020 | 94.50 | 99.75 | 90.25 | 95.00 | 888 | +0.88(+0.93%) |
Feb 28, 2020 | 91.25 | 95.00 | 90.38 | 94.12 | 1,644 | +3.38(+3.72%) |
Feb 27, 2020 | 92.25 | 93.55 | 88.85 | 90.75 | 1,119 | -2.50(-2.68%) |
Feb 26, 2020 | 112.50 | 112.80 | 92.50 | 93.25 | 1,065 | -20.25(-17.84%) |
Feb 25, 2020 | 118.00 | 118.25 | 112.50 | 113.50 | 1,121 | -1.50(-1.30%) |
Feb 24, 2020 | 124.75 | 125.00 | 115.00 | 115.00 | 826 | -8.75(-7.07%) |
Feb 21, 2020 | 122.00 | 124.75 | 122.00 | 123.75 | 748 | +5.00(+4.21%) |
Feb 20, 2020 | 115.00 | 120.75 | 115.00 | 118.75 | 581 | +3.25(+2.81%) |
Feb 19, 2020 | 116.75 | 116.98 | 115.25 | 115.50 | 200 | +0.25(+0.22%) |
Feb 18, 2020 | 119.88 | 119.88 | 115.00 | 115.25 | 237 | -0.75(-0.65%) |
Feb 14, 2020 | 116.25 | 118.50 | 115.00 | 116.00 | 456 | -1.00(-0.85%) |
Feb 13, 2020 | 115.25 | 120.19 | 115.00 | 117.00 | 267 | -1.00(-0.85%) |
Feb 12, 2020 | 119.56 | 119.56 | 115.00 | 118.00 | 278 | +1.50(+1.29%) |
Feb 11, 2020 | 117.00 | 122.00 | 116.25 | 116.50 | 1,119 | -1.25(-1.06%) |
Feb 10, 2020 | 118.37 | 118.39 | 115.50 | 117.75 | 270 | -3.50(-2.89%) |
Feb 07, 2020 | 122.00 | 124.75 | 119.00 | 121.25 | 700 | -1.50(-1.22%) |
Feb 06, 2020 | 122.00 | 123.75 | 118.50 | 122.75 | 352 | +1.75(+1.45%) |
Feb 05, 2020 | 120.00 | 122.00 | 116.75 | 121.00 | 467 | +2.25(+1.89%) |
Feb 04, 2020 | 120.75 | 121.50 | 116.75 | 118.75 | 3,048 | -2.50(-2.06%) |