Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 73.74 | 75.99 | 71.58 | 71.66 | 290,213 | -3.60(-4.78%) |
Apr 29, 2020 | 75.49 | 76.34 | 73.67 | 75.26 | 336,005 | +1.18(+1.59%) |
Apr 28, 2020 | 79.33 | 79.33 | 73.78 | 74.08 | 435,897 | -0.42(-0.56%) |
Apr 27, 2020 | 73.02 | 76.40 | 71.89 | 74.50 | 358,124 | +2.14(+2.96%) |
Apr 24, 2020 | 70.57 | 73.96 | 69.50 | 72.36 | 397,500 | +2.61(+3.74%) |
Apr 23, 2020 | 70.36 | 72.79 | 68.84 | 69.75 | 455,614 | -0.24(-0.34%) |
Apr 22, 2020 | 68.02 | 72.29 | 66.32 | 69.99 | 662,926 | +0.31(+0.44%) |
Apr 21, 2020 | 72.68 | 72.84 | 68.21 | 69.68 | 291,249 | -4.49(-6.05%) |
Apr 20, 2020 | 74.52 | 77.01 | 73.18 | 74.17 | 333,550 | -2.08(-2.73%) |
Apr 17, 2020 | 75.36 | 79.63 | 73.80 | 76.25 | 486,800 | +3.08(+4.21%) |
Apr 16, 2020 | 69.00 | 73.73 | 67.62 | 73.17 | 375,394 | +3.86(+5.57%) |
Apr 15, 2020 | 69.50 | 70.45 | 66.31 | 69.31 | 438,911 | -0.75(-1.07%) |
Apr 14, 2020 | 64.99 | 71.05 | 64.16 | 70.06 | 1,536,315 | +6.67(+10.52%) |
Apr 13, 2020 | 64.78 | 64.78 | 61.04 | 63.39 | 237,105 | -1.22(-1.89%) |
Apr 09, 2020 | 64.00 | 70.43 | 63.25 | 64.61 | 446,900 | +2.43(+3.91%) |
Apr 08, 2020 | 58.36 | 62.82 | 55.61 | 62.18 | 538,303 | +4.90(+8.55%) |
Apr 07, 2020 | 56.05 | 59.86 | 56.05 | 57.28 | 467,993 | +2.36(+4.30%) |
Apr 06, 2020 | 50.57 | 55.35 | 50.00 | 54.92 | 428,046 | +5.42(+10.95%) |
Apr 03, 2020 | 51.24 | 52.12 | 46.08 | 49.50 | 466,500 | -2.54(-4.88%) |
Apr 02, 2020 | 50.92 | 54.57 | 50.74 | 52.04 | 323,921 | +0.43(+0.83%) |
Apr 01, 2020 | 57.54 | 58.45 | 50.91 | 51.61 | 580,187 | -8.67(-14.38%) |
Mar 31, 2020 | 60.42 | 60.56 | 57.69 | 60.28 | 279,641 | +0.13(+0.22%) |
Mar 30, 2020 | 56.03 | 60.33 | 55.38 | 60.15 | 274,259 | +4.12(+7.35%) |
Mar 27, 2020 | 56.31 | 58.59 | 55.06 | 56.03 | 279,500 | -1.99(-3.43%) |
Mar 26, 2020 | 52.87 | 58.98 | 52.20 | 58.02 | 614,807 | +6.03(+11.60%) |
Mar 25, 2020 | 47.55 | 56.91 | 47.26 | 51.99 | 585,719 | +4.94(+10.50%) |
Mar 24, 2020 | 44.02 | 47.34 | 43.02 | 47.05 | 1,493,615 | +5.43(+13.05%) |
Mar 23, 2020 | 45.51 | 46.29 | 40.53 | 41.62 | 787,670 | -4.23(-9.23%) |
Mar 20, 2020 | 49.59 | 53.94 | 44.65 | 45.85 | 530,500 | -2.20(-4.58%) |
Mar 19, 2020 | 45.24 | 48.70 | 43.03 | 48.05 | 536,569 | +2.63(+5.79%) |
Mar 18, 2020 | 47.01 | 50.39 | 40.79 | 45.42 | 492,005 | -5.14(-10.17%) |
Mar 17, 2020 | 51.25 | 51.88 | 43.00 | 50.56 | 915,877 | -0.95(-1.84%) |
Mar 16, 2020 | 53.25 | 56.24 | 50.06 | 51.51 | 767,065 | -13.79(-21.12%) |
Mar 13, 2020 | 69.96 | 69.96 | 59.35 | 65.30 | 742,800 | -2.21(-3.27%) |
Mar 12, 2020 | 70.71 | 70.86 | 65.00 | 67.51 | 536,175 | -8.14(-10.76%) |
Mar 11, 2020 | 80.40 | 81.47 | 73.72 | 75.65 | 698,383 | -6.81(-8.26%) |
Mar 10, 2020 | 79.50 | 84.54 | 79.20 | 82.46 | 351,319 | +3.83(+4.87%) |
Mar 09, 2020 | 78.47 | 83.11 | 76.10 | 78.63 | 368,115 | -5.58(-6.63%) |
Mar 06, 2020 | 83.27 | 85.27 | 81.32 | 84.21 | 753,800 | -1.94(-2.25%) |
Mar 05, 2020 | 87.83 | 88.80 | 85.06 | 86.15 | 231,727 | -2.83(-3.18%) |
Mar 04, 2020 | 85.10 | 89.12 | 83.42 | 88.98 | 818,003 | +6.07(+7.32%) |
Mar 03, 2020 | 90.43 | 90.43 | 82.26 | 82.91 | 538,863 | -7.01(-7.80%) |
Mar 02, 2020 | 86.35 | 91.35 | 85.32 | 89.92 | 474,134 | +4.05(+4.72%) |
Feb 28, 2020 | 86.49 | 88.50 | 81.14 | 85.87 | 710,000 | -2.64(-2.98%) |
Feb 27, 2020 | 83.94 | 92.09 | 82.77 | 88.51 | 547,225 | +3.68(+4.34%) |
Feb 26, 2020 | 84.00 | 95.00 | 83.06 | 84.83 | 1,067,963 | +6.30(+8.02%) |
Feb 25, 2020 | 80.06 | 81.56 | 77.90 | 78.53 | 454,390 | -1.22(-1.53%) |
Feb 24, 2020 | 78.83 | 80.63 | 77.42 | 79.75 | 233,777 | -1.50(-1.85%) |
Feb 21, 2020 | 81.12 | 82.43 | 80.01 | 81.25 | 314,600 | +0.29(+0.36%) |
Feb 20, 2020 | 81.99 | 82.71 | 80.06 | 80.96 | 197,627 | -0.95(-1.16%) |
Feb 19, 2020 | 81.21 | 82.14 | 80.91 | 81.91 | 317,005 | +1.34(+1.66%) |
Feb 18, 2020 | 81.30 | 81.53 | 79.91 | 80.57 | 132,616 | -0.60(-0.74%) |
Feb 14, 2020 | 80.50 | 81.30 | 80.03 | 81.17 | 168,000 | +0.79(+0.98%) |
Feb 13, 2020 | 79.13 | 81.30 | 79.13 | 80.38 | 146,169 | +0.97(+1.22%) |
Feb 12, 2020 | 79.00 | 80.06 | 78.11 | 79.41 | 328,220 | +0.76(+0.97%) |
Feb 11, 2020 | 78.49 | 79.62 | 77.86 | 78.65 | 96,382 | +0.80(+1.03%) |
Feb 10, 2020 | 77.01 | 78.03 | 76.67 | 77.85 | 137,453 | +0.62(+0.80%) |
Feb 07, 2020 | 76.00 | 77.79 | 75.38 | 77.23 | 157,300 | +1.07(+1.40%) |
Feb 06, 2020 | 76.73 | 78.77 | 75.87 | 76.16 | 195,266 | -0.07(-0.09%) |
Feb 05, 2020 | 76.46 | 76.46 | 73.24 | 76.23 | 2,171,392 | +0.75(+0.99%) |
Feb 04, 2020 | 77.01 | 78.59 | 75.10 | 75.48 | 538,759 | -0.52(-0.68%) |