Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 76.49 | 78.17 | 74.42 | 75.41 | 296,086 | -2.46(-3.16%) |
Apr 29, 2020 | 74.88 | 78.36 | 73.26 | 77.87 | 500,496 | +4.52(+6.16%) |
Apr 28, 2020 | 78.21 | 78.21 | 72.59 | 73.35 | 361,962 | -3.85(-4.99%) |
Apr 27, 2020 | 76.73 | 77.98 | 76.33 | 77.20 | 199,121 | +1.16(+1.53%) |
Apr 24, 2020 | 76.85 | 77.00 | 74.35 | 76.04 | 193,600 | +0.56(+0.74%) |
Apr 23, 2020 | 75.00 | 79.72 | 74.32 | 75.48 | 562,435 | +0.15(+0.20%) |
Apr 22, 2020 | 73.17 | 76.48 | 72.63 | 75.33 | 305,170 | +3.39(+4.71%) |
Apr 21, 2020 | 71.63 | 72.47 | 68.37 | 71.94 | 352,738 | -1.14(-1.56%) |
Apr 20, 2020 | 70.00 | 73.39 | 70.00 | 73.08 | 338,384 | +2.08(+2.93%) |
Apr 17, 2020 | 70.75 | 71.54 | 68.49 | 71.00 | 658,000 | +1.07(+1.53%) |
Apr 16, 2020 | 66.67 | 70.06 | 66.59 | 69.93 | 292,521 | +3.24(+4.86%) |
Apr 15, 2020 | 63.81 | 66.88 | 62.78 | 66.69 | 271,078 | +0.12(+0.18%) |
Apr 14, 2020 | 65.07 | 66.60 | 64.52 | 66.57 | 376,500 | +3.36(+5.32%) |
Apr 13, 2020 | 63.00 | 64.06 | 62.13 | 63.21 | 278,837 | -0.08(-0.13%) |
Apr 09, 2020 | 70.38 | 70.40 | 63.00 | 63.29 | 594,200 | -5.42(-7.89%) |
Apr 08, 2020 | 67.42 | 70.37 | 64.98 | 68.71 | 542,768 | +3.37(+5.16%) |
Apr 07, 2020 | 66.74 | 68.88 | 64.06 | 65.34 | 495,292 | -0.84(-1.27%) |
Apr 06, 2020 | 62.93 | 66.67 | 61.01 | 66.18 | 274,545 | +6.51(+10.91%) |
Apr 03, 2020 | 63.03 | 63.73 | 58.97 | 59.67 | 312,600 | -3.03(-4.83%) |
Apr 02, 2020 | 61.18 | 63.15 | 59.14 | 62.70 | 322,821 | +1.95(+3.21%) |
Apr 01, 2020 | 60.86 | 63.48 | 59.81 | 60.75 | 439,566 | -3.12(-4.88%) |
Mar 31, 2020 | 63.19 | 67.57 | 62.72 | 63.87 | 554,981 | -0.19(-0.30%) |
Mar 30, 2020 | 59.38 | 64.29 | 59.12 | 64.06 | 289,978 | +5.12(+8.69%) |
Mar 27, 2020 | 60.89 | 62.42 | 58.50 | 58.94 | 380,600 | -4.51(-7.11%) |
Mar 26, 2020 | 58.39 | 64.69 | 56.02 | 63.45 | 564,397 | +5.70(+9.87%) |
Mar 25, 2020 | 59.47 | 60.36 | 55.09 | 57.75 | 574,743 | -1.41(-2.38%) |
Mar 24, 2020 | 57.00 | 59.53 | 55.21 | 59.16 | 717,850 | +5.29(+9.82%) |
Mar 23, 2020 | 52.20 | 55.22 | 50.00 | 53.87 | 643,112 | +1.57(+3.00%) |
Mar 20, 2020 | 50.89 | 56.59 | 50.31 | 52.30 | 905,400 | +3.63(+7.46%) |
Mar 19, 2020 | 43.57 | 50.15 | 43.00 | 48.67 | 465,281 | +4.79(+10.92%) |
Mar 18, 2020 | 49.32 | 50.82 | 40.79 | 43.88 | 788,746 | -8.41(-16.08%) |
Mar 17, 2020 | 44.89 | 52.97 | 43.02 | 52.29 | 956,563 | +8.51(+19.44%) |
Mar 16, 2020 | 52.55 | 52.55 | 43.51 | 43.78 | 1,049,752 | -15.31(-25.91%) |
Mar 13, 2020 | 54.22 | 59.15 | 51.48 | 59.09 | 818,600 | +6.59(+12.55%) |
Mar 12, 2020 | 55.73 | 56.76 | 50.44 | 52.50 | 1,192,325 | -8.71(-14.23%) |
Mar 11, 2020 | 62.61 | 63.99 | 59.58 | 61.21 | 581,431 | -2.86(-4.46%) |
Mar 10, 2020 | 65.02 | 67.14 | 61.64 | 64.07 | 661,613 | +0.59(+0.93%) |
Mar 09, 2020 | 67.73 | 70.38 | 63.32 | 63.48 | 448,137 | -7.47(-10.53%) |
Mar 06, 2020 | 71.79 | 72.78 | 69.47 | 70.95 | 400,400 | -2.72(-3.69%) |
Mar 05, 2020 | 73.43 | 75.03 | 72.70 | 73.67 | 349,958 | -0.94(-1.26%) |
Mar 04, 2020 | 73.21 | 75.13 | 73.21 | 74.61 | 439,255 | +2.45(+3.40%) |
Mar 03, 2020 | 69.66 | 73.37 | 69.31 | 72.16 | 573,158 | +2.91(+4.20%) |
Mar 02, 2020 | 68.04 | 69.47 | 66.01 | 69.25 | 763,410 | +2.79(+4.20%) |
Feb 28, 2020 | 64.35 | 67.73 | 63.50 | 66.46 | 787,400 | +0.05(+0.08%) |
Feb 27, 2020 | 69.69 | 69.75 | 66.38 | 66.41 | 2,124,732 | -0.68(-1.01%) |
Feb 26, 2020 | 71.47 | 72.24 | 66.89 | 67.09 | 954,018 | -6.91(-9.34%) |
Feb 25, 2020 | 70.01 | 74.58 | 64.90 | 74.00 | 1,039,582 | +0.30(+0.41%) |
Feb 24, 2020 | 71.00 | 75.24 | 70.26 | 73.70 | 591,624 | -0.54(-0.73%) |
Feb 21, 2020 | 80.00 | 81.29 | 73.69 | 74.24 | 652,500 | -2.19(-2.87%) |
Feb 20, 2020 | 76.53 | 78.16 | 76.29 | 76.43 | 606,065 | +0.00(+0.00%) |
Feb 19, 2020 | 74.99 | 76.62 | 73.77 | 76.43 | 390,499 | +1.98(+2.66%) |
Feb 18, 2020 | 73.26 | 75.41 | 73.22 | 74.45 | 404,461 | +2.06(+2.85%) |
Feb 14, 2020 | 70.17 | 73.17 | 70.17 | 72.39 | 308,200 | +3.46(+5.02%) |
Feb 13, 2020 | 67.95 | 69.39 | 67.95 | 68.93 | 270,473 | +1.09(+1.61%) |
Feb 12, 2020 | 67.95 | 68.49 | 67.07 | 67.84 | 145,974 | +0.09(+0.13%) |
Feb 11, 2020 | 68.77 | 69.27 | 67.58 | 67.75 | 138,279 | -0.66(-0.96%) |
Feb 10, 2020 | 66.30 | 68.62 | 66.24 | 68.41 | 239,684 | +2.17(+3.28%) |
Feb 07, 2020 | 66.53 | 66.99 | 65.53 | 66.24 | 178,600 | -0.41(-0.62%) |
Feb 06, 2020 | 66.32 | 67.46 | 66.19 | 66.65 | 226,249 | +0.72(+1.09%) |
Feb 05, 2020 | 66.34 | 66.95 | 64.89 | 65.93 | 394,317 | +0.15(+0.23%) |
Feb 04, 2020 | 65.10 | 65.93 | 64.97 | 65.78 | 190,840 | +1.33(+2.06%) |