Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 86.11 | 89.66 | 83.51 | 84.45 | 6,646,744 | -3.46(-3.93%) |
Apr 29, 2020 | 84.60 | 88.73 | 83.45 | 87.90 | 7,158,920 | +6.78(+8.36%) |
Apr 28, 2020 | 85.87 | 86.46 | 77.01 | 81.12 | 9,241,061 | -0.60(-0.74%) |
Apr 27, 2020 | 77.27 | 82.87 | 76.14 | 81.72 | 5,977,314 | +6.08(+8.04%) |
Apr 24, 2020 | 75.98 | 76.59 | 72.99 | 75.64 | 5,050,153 | +0.55(+0.74%) |
Apr 23, 2020 | 74.27 | 77.60 | 73.35 | 75.09 | 10,455,840 | +5.94(+8.60%) |
Apr 22, 2020 | 71.93 | 72.32 | 68.73 | 69.14 | 3,990,723 | -0.37(-0.53%) |
Apr 21, 2020 | 70.18 | 72.66 | 68.80 | 69.51 | 5,347,978 | -2.85(-3.94%) |
Apr 20, 2020 | 75.21 | 77.66 | 71.76 | 72.36 | 6,010,946 | -5.10(-6.59%) |
Apr 17, 2020 | 76.18 | 77.52 | 73.56 | 77.46 | 7,432,267 | +6.09(+8.54%) |
Apr 16, 2020 | 70.14 | 71.78 | 67.94 | 71.37 | 6,350,207 | +0.78(+1.10%) |
Apr 15, 2020 | 70.27 | 71.94 | 69.11 | 70.59 | 6,041,469 | -3.85(-5.17%) |
Apr 14, 2020 | 72.12 | 73.59 | 68.31 | 74.44 | 6,610,050 | +6.02(+8.80%) |
Apr 13, 2020 | 69.82 | 70.44 | 64.71 | 68.42 | 7,619,475 | -1.33(-1.91%) |
Apr 09, 2020 | 72.97 | 75.90 | 66.96 | 69.75 | 11,149,616 | +1.56(+2.29%) |
Apr 08, 2020 | 61.86 | 68.51 | 60.88 | 68.19 | 10,882,706 | +8.12(+13.51%) |
Apr 07, 2020 | 65.11 | 66.35 | 58.99 | 60.08 | 12,147,151 | +4.07(+7.26%) |
Apr 06, 2020 | 53.02 | 57.51 | 52.08 | 56.01 | 9,121,881 | +8.13(+16.97%) |
Apr 03, 2020 | 52.30 | 52.82 | 45.62 | 47.88 | 8,096,796 | -4.12(-7.92%) |
Apr 02, 2020 | 52.45 | 55.68 | 50.90 | 52.00 | 4,747,500 | -1.31(-2.46%) |
Apr 01, 2020 | 56.19 | 56.28 | 52.24 | 53.32 | 6,321,209 | -6.11(-10.28%) |
Mar 31, 2020 | 59.94 | 62.68 | 58.35 | 59.43 | 5,402,596 | -0.90(-1.49%) |
Mar 30, 2020 | 60.98 | 62.88 | 57.31 | 60.33 | 7,246,568 | -2.18(-3.49%) |
Mar 27, 2020 | 65.80 | 66.45 | 62.46 | 62.51 | 9,632,372 | -8.10(-11.47%) |
Mar 26, 2020 | 76.40 | 82.80 | 68.88 | 70.60 | 11,026,995 | -3.51(-4.73%) |
Mar 25, 2020 | 70.90 | 78.69 | 64.36 | 74.11 | 9,540,287 | +8.39(+12.77%) |
Mar 24, 2020 | 67.79 | 70.48 | 63.73 | 65.72 | 10,918,127 | +8.88(+15.62%) |
Mar 23, 2020 | 52.83 | 57.66 | 50.35 | 56.84 | 9,259,202 | +5.53(+10.78%) |
Mar 20, 2020 | 49.20 | 59.24 | 48.39 | 51.31 | 11,469,271 | +5.32(+11.57%) |
Mar 19, 2020 | 40.63 | 52.23 | 37.53 | 45.99 | 10,497,683 | +3.51(+8.28%) |
Mar 18, 2020 | 47.64 | 51.20 | 35.39 | 42.47 | 11,049,619 | -11.22(-20.89%) |
Mar 17, 2020 | 55.99 | 57.26 | 47.40 | 53.69 | 9,155,954 | -0.41(-0.77%) |
Mar 16, 2020 | 58.75 | 66.62 | 53.94 | 54.10 | 7,817,415 | -17.50(-24.43%) |
Mar 13, 2020 | 73.83 | 76.83 | 63.34 | 71.60 | 7,065,819 | +4.44(+6.62%) |
Mar 12, 2020 | 70.42 | 76.89 | 64.18 | 67.16 | 9,831,354 | -12.69(-15.89%) |
Mar 11, 2020 | 85.40 | 86.02 | 79.14 | 79.84 | 5,733,470 | -9.18(-10.31%) |
Mar 10, 2020 | 86.43 | 89.23 | 82.05 | 89.03 | 5,101,937 | +8.14(+10.06%) |
Mar 09, 2020 | 83.43 | 86.79 | 79.61 | 80.89 | 5,156,296 | -11.95(-12.87%) |
Mar 06, 2020 | 90.83 | 96.76 | 88.86 | 92.84 | 5,583,012 | -1.53(-1.62%) |
Mar 05, 2020 | 101.46 | 101.64 | 93.80 | 94.37 | 5,643,924 | -9.95(-9.54%) |
Mar 04, 2020 | 103.19 | 105.10 | 100.45 | 104.32 | 3,177,508 | +3.18(+3.14%) |
Mar 03, 2020 | 106.53 | 109.36 | 100.28 | 101.14 | 4,396,137 | -5.43(-5.10%) |
Mar 02, 2020 | 106.58 | 108.02 | 103.03 | 106.57 | 4,731,782 | -0.04(-0.04%) |
Feb 28, 2020 | 106.63 | 109.96 | 104.94 | 106.61 | 6,022,486 | -3.14(-2.86%) |
Feb 27, 2020 | 107.83 | 114.44 | 102.58 | 109.75 | 5,738,431 | +0.41(+0.37%) |
Feb 26, 2020 | 113.98 | 116.36 | 108.87 | 109.34 | 4,208,810 | -3.10(-2.76%) |
Feb 25, 2020 | 119.61 | 119.96 | 111.53 | 112.44 | 4,337,666 | -5.21(-4.43%) |
Feb 24, 2020 | 118.75 | 122.05 | 117.51 | 117.66 | 4,638,795 | -7.62(-6.08%) |
Feb 21, 2020 | 128.76 | 129.47 | 124.10 | 125.28 | 2,914,512 | -5.27(-4.03%) |
Feb 20, 2020 | 131.43 | 132.87 | 128.70 | 130.54 | 1,886,567 | -2.78(-2.09%) |
Feb 19, 2020 | 131.70 | 134.71 | 131.09 | 133.32 | 1,816,603 | +2.65(+2.03%) |
Feb 18, 2020 | 129.47 | 131.28 | 127.75 | 130.67 | 1,611,928 | +1.29(+1.00%) |
Feb 14, 2020 | 130.56 | 130.68 | 128.04 | 129.38 | 1,528,443 | -1.45(-1.11%) |
Feb 13, 2020 | 131.46 | 132.73 | 129.68 | 130.83 | 3,077,260 | -3.13(-2.34%) |
Feb 12, 2020 | 133.20 | 134.41 | 131.52 | 133.96 | 3,704,454 | +4.73(+3.66%) |
Feb 11, 2020 | 125.91 | 131.03 | 124.94 | 129.23 | 3,011,361 | +4.02(+3.21%) |
Feb 10, 2020 | 123.37 | 125.60 | 122.39 | 125.21 | 2,969,756 | +0.95(+0.76%) |
Feb 07, 2020 | 126.35 | 128.02 | 123.95 | 124.26 | 5,735,775 | -7.13(-5.42%) |
Feb 06, 2020 | 130.81 | 132.59 | 130.15 | 131.38 | 2,590,741 | +1.87(+1.44%) |
Feb 05, 2020 | 132.18 | 132.89 | 128.46 | 129.51 | 2,216,245 | -0.41(-0.32%) |
Feb 04, 2020 | 126.08 | 132.06 | 125.80 | 129.93 | 4,050,450 | +4.03(+3.20%) |