Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 86.12 | 89.66 | 83.51 | 84.45 | 6,646,412 | -3.46(-3.93%) |
Apr 29, 2020 | 84.61 | 88.73 | 83.45 | 87.91 | 7,158,563 | +6.78(+8.36%) |
Apr 28, 2020 | 85.87 | 86.46 | 77.01 | 81.12 | 9,240,600 | -0.60(-0.74%) |
Apr 27, 2020 | 77.27 | 82.87 | 76.15 | 81.72 | 5,977,016 | +6.08(+8.04%) |
Apr 24, 2020 | 75.99 | 76.59 | 73.00 | 75.64 | 5,049,901 | +0.55(+0.74%) |
Apr 23, 2020 | 74.27 | 77.61 | 73.35 | 75.09 | 10,455,318 | +5.94(+8.60%) |
Apr 22, 2020 | 71.93 | 72.32 | 68.73 | 69.15 | 3,990,524 | -0.37(-0.53%) |
Apr 21, 2020 | 70.18 | 72.66 | 68.80 | 69.51 | 5,347,711 | -2.85(-3.94%) |
Apr 20, 2020 | 75.22 | 77.67 | 71.76 | 72.36 | 6,010,646 | -5.10(-6.59%) |
Apr 17, 2020 | 76.19 | 77.53 | 73.57 | 77.47 | 7,431,896 | +6.09(+8.53%) |
Apr 16, 2020 | 70.14 | 71.78 | 67.94 | 71.38 | 6,349,890 | +0.78(+1.10%) |
Apr 15, 2020 | 70.27 | 71.94 | 69.12 | 70.60 | 6,041,167 | -3.85(-5.17%) |
Apr 14, 2020 | 72.13 | 73.60 | 68.32 | 74.45 | 6,609,720 | +6.02(+8.80%) |
Apr 13, 2020 | 69.83 | 70.45 | 64.71 | 68.42 | 7,619,095 | -1.33(-1.91%) |
Apr 09, 2020 | 72.98 | 75.91 | 66.96 | 69.76 | 11,149,060 | +1.56(+2.29%) |
Apr 08, 2020 | 61.86 | 68.51 | 60.88 | 68.20 | 10,882,163 | +8.12(+13.51%) |
Apr 07, 2020 | 65.12 | 66.35 | 59.00 | 60.08 | 12,146,544 | +4.07(+7.26%) |
Apr 06, 2020 | 53.02 | 57.51 | 52.08 | 56.01 | 9,121,426 | +8.13(+16.97%) |
Apr 03, 2020 | 52.30 | 52.82 | 45.63 | 47.89 | 8,096,391 | -4.12(-7.92%) |
Apr 02, 2020 | 52.45 | 55.69 | 50.90 | 52.00 | 4,747,263 | -1.31(-2.46%) |
Apr 01, 2020 | 56.19 | 56.28 | 52.24 | 53.32 | 6,320,893 | -6.11(-10.28%) |
Mar 31, 2020 | 59.94 | 62.69 | 58.35 | 59.43 | 5,402,326 | -0.90(-1.49%) |
Mar 30, 2020 | 60.98 | 62.89 | 57.32 | 60.33 | 7,246,206 | -2.18(-3.49%) |
Mar 27, 2020 | 65.81 | 66.45 | 62.46 | 62.51 | 9,631,891 | -8.10(-11.47%) |
Mar 26, 2020 | 76.40 | 82.80 | 68.88 | 70.61 | 11,026,445 | -3.51(-4.73%) |
Mar 25, 2020 | 70.90 | 78.69 | 64.37 | 74.11 | 9,539,811 | +8.39(+12.77%) |
Mar 24, 2020 | 67.79 | 70.49 | 63.73 | 65.72 | 10,917,582 | +8.88(+15.62%) |
Mar 23, 2020 | 52.83 | 57.66 | 50.36 | 56.84 | 9,258,740 | +5.53(+10.78%) |
Mar 20, 2020 | 49.20 | 59.24 | 48.39 | 51.31 | 11,468,698 | +5.32(+11.57%) |
Mar 19, 2020 | 40.63 | 52.23 | 37.53 | 45.99 | 10,497,159 | +3.52(+8.28%) |
Mar 18, 2020 | 47.64 | 51.20 | 35.39 | 42.48 | 11,049,067 | -11.22(-20.89%) |
Mar 17, 2020 | 55.99 | 57.27 | 47.40 | 53.69 | 9,155,497 | -0.41(-0.77%) |
Mar 16, 2020 | 58.75 | 66.63 | 53.94 | 54.11 | 7,817,025 | -17.50(-24.43%) |
Mar 13, 2020 | 73.84 | 76.84 | 63.34 | 71.60 | 7,065,466 | +4.44(+6.62%) |
Mar 12, 2020 | 70.42 | 76.90 | 64.18 | 67.16 | 9,830,863 | -12.69(-15.89%) |
Mar 11, 2020 | 85.41 | 86.03 | 79.15 | 79.85 | 5,733,184 | -9.18(-10.31%) |
Mar 10, 2020 | 86.43 | 89.24 | 82.05 | 89.03 | 5,101,683 | +8.14(+10.06%) |
Mar 09, 2020 | 83.43 | 86.79 | 79.61 | 80.89 | 5,156,038 | -11.95(-12.87%) |
Mar 06, 2020 | 90.84 | 96.76 | 88.86 | 92.84 | 5,582,733 | -1.53(-1.62%) |
Mar 05, 2020 | 101.46 | 101.65 | 93.81 | 94.37 | 5,643,642 | -9.95(-9.54%) |
Mar 04, 2020 | 103.20 | 105.11 | 100.45 | 104.33 | 3,177,349 | +3.18(+3.14%) |
Mar 03, 2020 | 106.54 | 109.36 | 100.29 | 101.15 | 4,395,918 | -5.43(-5.09%) |
Mar 02, 2020 | 106.59 | 108.03 | 103.03 | 106.58 | 4,731,546 | -0.04(-0.04%) |
Feb 28, 2020 | 106.64 | 109.97 | 104.95 | 106.62 | 6,022,185 | -3.14(-2.86%) |
Feb 27, 2020 | 107.83 | 114.45 | 102.59 | 109.76 | 5,738,145 | +0.41(+0.37%) |
Feb 26, 2020 | 113.98 | 116.37 | 108.88 | 109.35 | 4,208,600 | -3.10(-2.76%) |
Feb 25, 2020 | 119.62 | 119.97 | 111.53 | 112.45 | 4,337,449 | -5.21(-4.43%) |
Feb 24, 2020 | 118.76 | 122.05 | 117.52 | 117.66 | 4,638,563 | -7.62(-6.08%) |
Feb 21, 2020 | 128.77 | 129.47 | 124.11 | 125.28 | 2,914,366 | -5.27(-4.04%) |
Feb 20, 2020 | 131.43 | 132.88 | 128.71 | 130.55 | 1,886,473 | -2.78(-2.09%) |
Feb 19, 2020 | 131.71 | 134.71 | 131.10 | 133.33 | 1,816,512 | +2.65(+2.03%) |
Feb 18, 2020 | 129.47 | 131.28 | 127.76 | 130.68 | 1,611,847 | +1.29(+1.00%) |
Feb 14, 2020 | 130.57 | 130.69 | 128.04 | 129.38 | 1,528,367 | -1.45(-1.11%) |
Feb 13, 2020 | 131.47 | 132.73 | 129.69 | 130.83 | 3,077,106 | -3.13(-2.34%) |
Feb 12, 2020 | 133.20 | 134.42 | 131.53 | 133.97 | 3,704,269 | +4.73(+3.66%) |
Feb 11, 2020 | 125.92 | 131.04 | 124.95 | 129.24 | 3,011,210 | +4.02(+3.21%) |
Feb 10, 2020 | 123.37 | 125.61 | 122.39 | 125.21 | 2,969,608 | +0.95(+0.76%) |
Feb 07, 2020 | 126.36 | 128.02 | 123.96 | 124.26 | 5,735,488 | -7.13(-5.42%) |
Feb 06, 2020 | 130.81 | 132.60 | 130.16 | 131.39 | 2,590,611 | +1.87(+1.44%) |
Feb 05, 2020 | 132.19 | 132.90 | 128.46 | 129.52 | 2,216,134 | -0.41(-0.32%) |
Feb 04, 2020 | 126.08 | 132.07 | 125.80 | 129.93 | 4,050,247 | +4.03(+3.20%) |