Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 95.25 | 95.66 | 86.68 | 88.63 | 565,910 | -8.11(-8.38%) |
Apr 29, 2020 | 90.00 | 99.29 | 88.50 | 96.74 | 1,039,770 | +10.30(+11.92%) |
Apr 28, 2020 | 86.20 | 89.79 | 84.56 | 86.44 | 483,597 | +3.36(+4.04%) |
Apr 27, 2020 | 78.55 | 83.63 | 78.27 | 83.08 | 510,285 | +5.62(+7.26%) |
Apr 24, 2020 | 73.84 | 78.64 | 72.88 | 77.46 | 359,100 | +3.85(+5.23%) |
Apr 23, 2020 | 73.56 | 77.92 | 71.35 | 73.61 | 457,929 | +0.74(+1.02%) |
Apr 22, 2020 | 70.54 | 73.50 | 68.62 | 72.87 | 476,675 | +4.52(+6.61%) |
Apr 21, 2020 | 69.17 | 70.19 | 66.02 | 68.35 | 340,310 | -3.36(-4.69%) |
Apr 20, 2020 | 73.52 | 76.50 | 70.88 | 71.71 | 279,094 | -4.70(-6.15%) |
Apr 17, 2020 | 73.85 | 76.80 | 72.29 | 76.41 | 405,900 | +5.14(+7.21%) |
Apr 16, 2020 | 73.77 | 73.77 | 68.64 | 71.27 | 366,072 | -2.56(-3.47%) |
Apr 15, 2020 | 73.61 | 75.81 | 72.06 | 73.83 | 294,550 | -3.49(-4.51%) |
Apr 14, 2020 | 76.68 | 79.71 | 75.32 | 77.32 | 425,282 | +3.08(+4.15%) |
Apr 13, 2020 | 76.21 | 76.21 | 72.32 | 74.24 | 272,142 | -2.68(-3.48%) |
Apr 09, 2020 | 75.07 | 79.96 | 73.88 | 76.92 | 469,400 | +3.91(+5.36%) |
Apr 08, 2020 | 67.61 | 73.56 | 65.63 | 73.01 | 502,370 | +7.16(+10.87%) |
Apr 07, 2020 | 68.31 | 71.49 | 65.07 | 65.85 | 742,092 | +0.19(+0.29%) |
Apr 06, 2020 | 61.97 | 68.01 | 61.92 | 65.66 | 456,962 | +4.20(+6.83%) |
Apr 03, 2020 | 68.26 | 69.48 | 60.00 | 61.46 | 403,400 | -8.37(-11.99%) |
Apr 02, 2020 | 67.23 | 70.66 | 66.68 | 69.83 | 534,571 | +1.49(+2.18%) |
Apr 01, 2020 | 70.42 | 72.74 | 66.16 | 68.34 | 430,004 | -5.28(-7.17%) |
Mar 31, 2020 | 72.61 | 74.82 | 71.90 | 73.62 | 480,150 | -0.18(-0.24%) |
Mar 30, 2020 | 70.00 | 75.62 | 68.40 | 73.80 | 388,365 | +3.68(+5.25%) |
Mar 27, 2020 | 70.65 | 73.11 | 66.98 | 70.12 | 542,100 | -3.97(-5.36%) |
Mar 26, 2020 | 70.80 | 75.88 | 70.53 | 74.09 | 758,628 | +4.97(+7.19%) |
Mar 25, 2020 | 65.86 | 71.58 | 62.80 | 69.12 | 1,082,184 | +3.15(+4.77%) |
Mar 24, 2020 | 60.93 | 66.51 | 60.04 | 65.97 | 592,606 | +8.78(+15.35%) |
Mar 23, 2020 | 58.05 | 60.89 | 54.22 | 57.19 | 480,531 | -0.97(-1.67%) |
Mar 20, 2020 | 66.53 | 67.02 | 57.21 | 58.16 | 725,200 | -7.82(-11.85%) |
Mar 19, 2020 | 61.09 | 66.12 | 57.46 | 65.98 | 695,156 | +4.88(+7.99%) |
Mar 18, 2020 | 58.56 | 62.54 | 56.08 | 61.10 | 864,313 | -1.38(-2.21%) |
Mar 17, 2020 | 58.36 | 64.83 | 53.29 | 62.48 | 1,099,475 | +5.12(+8.93%) |
Mar 16, 2020 | 60.11 | 65.29 | 56.88 | 57.36 | 980,190 | -17.64(-23.52%) |
Mar 13, 2020 | 82.80 | 83.61 | 69.61 | 75.00 | 714,400 | -2.25(-2.91%) |
Mar 12, 2020 | 80.29 | 82.62 | 75.22 | 77.25 | 613,246 | -9.63(-11.08%) |
Mar 11, 2020 | 88.18 | 90.02 | 84.41 | 86.88 | 654,601 | -3.92(-4.32%) |
Mar 10, 2020 | 89.09 | 90.86 | 86.70 | 90.80 | 818,379 | +4.54(+5.26%) |
Mar 09, 2020 | 94.22 | 94.22 | 85.75 | 86.26 | 640,458 | -13.22(-13.29%) |
Mar 06, 2020 | 101.65 | 103.47 | 96.55 | 99.48 | 454,100 | -5.78(-5.49%) |
Mar 05, 2020 | 105.81 | 108.25 | 104.80 | 105.26 | 452,802 | -2.98(-2.75%) |
Mar 04, 2020 | 104.83 | 108.51 | 104.50 | 108.24 | 361,978 | +5.06(+4.90%) |
Mar 03, 2020 | 99.40 | 104.72 | 99.40 | 103.18 | 402,041 | +3.69(+3.71%) |
Mar 02, 2020 | 99.86 | 100.04 | 96.69 | 99.49 | 373,977 | +0.24(+0.24%) |
Feb 28, 2020 | 96.52 | 99.62 | 93.35 | 99.25 | 508,800 | -0.66(-0.66%) |
Feb 27, 2020 | 97.83 | 103.78 | 96.43 | 99.91 | 508,064 | +0.08(+0.08%) |
Feb 26, 2020 | 104.91 | 105.70 | 99.45 | 99.83 | 513,367 | -4.20(-4.04%) |
Feb 25, 2020 | 111.20 | 111.39 | 103.89 | 104.03 | 360,993 | -6.52(-5.90%) |
Feb 24, 2020 | 108.78 | 111.92 | 108.07 | 110.55 | 263,355 | -1.72(-1.53%) |
Feb 21, 2020 | 116.96 | 117.22 | 111.58 | 112.27 | 694,800 | -4.92(-4.20%) |
Feb 20, 2020 | 113.87 | 117.33 | 112.44 | 117.19 | 537,192 | +3.02(+2.65%) |
Feb 19, 2020 | 115.73 | 116.94 | 113.94 | 114.17 | 550,399 | -1.12(-0.97%) |
Feb 18, 2020 | 110.29 | 119.42 | 107.00 | 115.29 | 1,059,974 | +9.58(+9.06%) |
Feb 14, 2020 | 104.15 | 106.32 | 102.72 | 105.71 | 474,800 | +1.56(+1.50%) |
Feb 13, 2020 | 103.32 | 105.50 | 103.19 | 104.15 | 290,337 | +0.41(+0.40%) |
Feb 12, 2020 | 102.24 | 104.25 | 101.23 | 103.74 | 196,751 | +1.76(+1.73%) |
Feb 11, 2020 | 99.74 | 102.36 | 99.14 | 101.98 | 232,000 | +2.66(+2.68%) |
Feb 10, 2020 | 98.70 | 99.95 | 98.29 | 99.32 | 325,456 | +0.39(+0.39%) |
Feb 07, 2020 | 100.77 | 100.98 | 98.46 | 98.93 | 173,200 | -2.39(-2.36%) |
Feb 06, 2020 | 101.81 | 102.45 | 100.93 | 101.32 | 290,812 | -0.31(-0.31%) |
Feb 05, 2020 | 101.90 | 102.61 | 100.88 | 101.63 | 302,968 | +1.17(+1.16%) |
Feb 04, 2020 | 100.05 | 101.24 | 99.34 | 100.46 | 389,335 | +1.82(+1.85%) |