Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 91.86 | 92.15 | 87.61 | 89.25 | 5,464,710 | -4.96(-5.26%) |
Apr 29, 2020 | 89.28 | 95.64 | 88.69 | 94.21 | 7,507,412 | +8.41(+9.80%) |
Apr 28, 2020 | 85.78 | 87.09 | 82.95 | 85.79 | 4,288,206 | +2.11(+2.52%) |
Apr 27, 2020 | 80.85 | 84.66 | 80.01 | 83.68 | 5,522,269 | +4.48(+5.65%) |
Apr 24, 2020 | 79.74 | 80.65 | 76.94 | 79.21 | 3,612,467 | -0.38(-0.48%) |
Apr 23, 2020 | 78.95 | 81.95 | 78.47 | 79.59 | 4,625,874 | +1.06(+1.35%) |
Apr 22, 2020 | 79.92 | 80.94 | 77.29 | 78.53 | 3,780,296 | +0.12(+0.15%) |
Apr 21, 2020 | 76.19 | 78.56 | 75.68 | 78.41 | 4,833,227 | +0.13(+0.16%) |
Apr 20, 2020 | 80.09 | 81.70 | 77.82 | 78.29 | 4,231,210 | -4.41(-5.33%) |
Apr 17, 2020 | 83.71 | 84.04 | 80.76 | 82.69 | 5,399,902 | +3.80(+4.81%) |
Apr 16, 2020 | 78.60 | 79.48 | 74.83 | 78.90 | 5,476,967 | -0.33(-0.42%) |
Apr 15, 2020 | 76.57 | 80.47 | 76.09 | 79.23 | 4,912,202 | -1.91(-2.36%) |
Apr 14, 2020 | 79.49 | 81.75 | 77.39 | 81.14 | 6,205,684 | +4.50(+5.88%) |
Apr 13, 2020 | 80.04 | 80.05 | 74.30 | 76.64 | 4,235,844 | -3.16(-3.96%) |
Apr 09, 2020 | 84.44 | 87.37 | 78.19 | 79.80 | 10,538,852 | -1.20(-1.48%) |
Apr 08, 2020 | 73.84 | 82.38 | 73.57 | 81.00 | 9,291,629 | +8.55(+11.80%) |
Apr 07, 2020 | 76.85 | 80.46 | 71.33 | 72.45 | 12,073,088 | +3.17(+4.58%) |
Apr 06, 2020 | 63.35 | 69.58 | 62.59 | 69.28 | 12,411,688 | +11.30(+19.48%) |
Apr 03, 2020 | 63.16 | 63.51 | 55.94 | 57.98 | 10,823,444 | -3.85(-6.22%) |
Apr 02, 2020 | 68.00 | 69.28 | 60.41 | 61.83 | 8,213,462 | -6.04(-8.89%) |
Apr 01, 2020 | 68.70 | 70.08 | 66.39 | 67.86 | 7,795,491 | -5.55(-7.57%) |
Mar 31, 2020 | 73.59 | 77.77 | 73.13 | 73.42 | 5,273,268 | -1.32(-1.77%) |
Mar 30, 2020 | 75.28 | 76.97 | 71.49 | 74.74 | 6,212,603 | -2.64(-3.41%) |
Mar 27, 2020 | 77.24 | 81.25 | 74.83 | 77.38 | 5,858,733 | -3.89(-4.78%) |
Mar 26, 2020 | 85.97 | 94.22 | 79.09 | 81.27 | 10,645,853 | -2.39(-2.86%) |
Mar 25, 2020 | 81.95 | 90.96 | 77.76 | 83.66 | 8,882,289 | +6.00(+7.72%) |
Mar 24, 2020 | 74.64 | 79.85 | 73.61 | 77.67 | 9,283,896 | +8.84(+12.85%) |
Mar 23, 2020 | 73.63 | 79.20 | 66.03 | 68.83 | 13,174,037 | -4.37(-5.97%) |
Mar 20, 2020 | 72.34 | 82.44 | 68.23 | 73.19 | 18,498,550 | +7.64(+11.65%) |
Mar 19, 2020 | 60.04 | 71.35 | 51.67 | 65.56 | 17,823,940 | +2.93(+4.69%) |
Mar 18, 2020 | 65.90 | 65.91 | 45.69 | 62.62 | 26,343,712 | -11.22(-15.19%) |
Mar 17, 2020 | 85.89 | 87.94 | 66.48 | 73.84 | 12,328,922 | -10.97(-12.94%) |
Mar 16, 2020 | 83.11 | 89.38 | 76.67 | 84.81 | 9,502,574 | -9.02(-9.61%) |
Mar 13, 2020 | 96.40 | 98.91 | 89.90 | 93.83 | 8,714,838 | +1.86(+2.03%) |
Mar 12, 2020 | 88.33 | 95.99 | 87.11 | 91.97 | 9,237,390 | -6.28(-6.39%) |
Mar 11, 2020 | 104.22 | 104.52 | 97.71 | 98.25 | 9,070,200 | -9.66(-8.95%) |
Mar 10, 2020 | 106.81 | 107.98 | 100.89 | 107.91 | 5,497,110 | +5.65(+5.53%) |
Mar 09, 2020 | 100.10 | 106.89 | 99.87 | 102.25 | 6,813,064 | -6.35(-5.85%) |
Mar 06, 2020 | 102.69 | 111.51 | 101.96 | 108.60 | 6,918,844 | +0.43(+0.40%) |
Mar 05, 2020 | 111.67 | 112.86 | 106.78 | 108.17 | 7,108,864 | -7.96(-6.85%) |
Mar 04, 2020 | 113.34 | 116.34 | 109.21 | 116.13 | 7,482,788 | +3.97(+3.54%) |
Mar 03, 2020 | 120.48 | 121.44 | 111.76 | 112.16 | 6,924,281 | -8.52(-7.06%) |
Mar 02, 2020 | 120.78 | 121.38 | 114.47 | 120.67 | 6,495,557 | -1.02(-0.84%) |
Feb 28, 2020 | 114.13 | 122.02 | 113.84 | 121.69 | 6,786,891 | +4.28(+3.64%) |
Feb 27, 2020 | 114.83 | 124.91 | 112.33 | 117.42 | 7,089,953 | -0.07(-0.06%) |
Feb 26, 2020 | 123.45 | 124.80 | 117.15 | 117.48 | 5,075,482 | -3.80(-3.14%) |
Feb 25, 2020 | 132.93 | 132.99 | 120.70 | 121.29 | 5,245,716 | -10.51(-7.97%) |
Feb 24, 2020 | 133.80 | 134.29 | 131.20 | 131.79 | 3,269,071 | -8.22(-5.87%) |
Feb 21, 2020 | 142.11 | 142.24 | 139.33 | 140.01 | 1,900,792 | -3.52(-2.45%) |
Feb 20, 2020 | 144.21 | 145.56 | 142.98 | 143.53 | 1,309,072 | -0.77(-0.53%) |
Feb 19, 2020 | 141.31 | 144.58 | 141.31 | 144.31 | 2,063,561 | +2.63(+1.86%) |
Feb 18, 2020 | 140.98 | 142.58 | 140.98 | 141.68 | 2,406,976 | +0.04(+0.03%) |
Feb 14, 2020 | 143.67 | 144.04 | 140.66 | 141.64 | 2,497,423 | -1.78(-1.24%) |
Feb 13, 2020 | 146.09 | 146.16 | 143.36 | 143.42 | 1,978,415 | -3.97(-2.69%) |
Feb 12, 2020 | 144.71 | 147.57 | 144.71 | 147.39 | 1,619,859 | +3.51(+2.44%) |
Feb 11, 2020 | 142.59 | 145.60 | 141.95 | 143.88 | 1,494,935 | +1.43(+1.00%) |
Feb 10, 2020 | 139.79 | 142.57 | 139.24 | 142.45 | 1,196,739 | +1.62(+1.15%) |
Feb 07, 2020 | 141.65 | 142.13 | 139.57 | 140.83 | 1,757,056 | -2.10(-1.47%) |
Feb 06, 2020 | 144.95 | 145.52 | 142.50 | 142.93 | 1,090,398 | -1.46(-1.01%) |
Feb 05, 2020 | 146.35 | 146.79 | 143.99 | 144.38 | 1,915,447 | +0.30(+0.21%) |
Feb 04, 2020 | 141.22 | 144.90 | 140.44 | 144.08 | 1,853,586 | +5.79(+4.18%) |