Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 78.83 | 80.38 | 74.84 | 75.85 | 254,187 | -4.52(-5.63%) |
Apr 29, 2020 | 78.20 | 82.04 | 77.52 | 80.38 | 430,413 | +5.98(+8.04%) |
Apr 28, 2020 | 68.46 | 75.50 | 68.26 | 74.39 | 357,893 | +7.15(+10.64%) |
Apr 27, 2020 | 68.52 | 70.16 | 66.77 | 67.24 | 251,014 | -0.01(-0.01%) |
Apr 24, 2020 | 68.62 | 68.72 | 65.89 | 67.25 | 149,192 | -0.44(-0.66%) |
Apr 23, 2020 | 69.59 | 72.47 | 67.20 | 67.70 | 269,766 | -1.01(-1.46%) |
Apr 22, 2020 | 71.04 | 72.75 | 67.83 | 68.70 | 342,748 | -1.59(-2.26%) |
Apr 21, 2020 | 67.66 | 70.32 | 66.78 | 70.29 | 192,095 | +0.71(+1.01%) |
Apr 20, 2020 | 70.32 | 71.24 | 67.71 | 69.58 | 175,767 | -2.90(-4.00%) |
Apr 17, 2020 | 74.80 | 75.31 | 71.20 | 72.48 | 202,371 | +2.36(+3.36%) |
Apr 16, 2020 | 73.51 | 74.89 | 67.68 | 70.12 | 255,283 | -5.00(-6.65%) |
Apr 15, 2020 | 77.41 | 80.20 | 72.70 | 75.12 | 241,316 | -1.31(-1.72%) |
Apr 14, 2020 | 75.58 | 79.75 | 75.40 | 76.43 | 218,561 | +3.09(+4.22%) |
Apr 13, 2020 | 81.29 | 82.01 | 71.24 | 73.34 | 273,610 | -7.20(-8.94%) |
Apr 09, 2020 | 79.99 | 86.00 | 79.45 | 80.54 | 389,948 | +3.97(+5.19%) |
Apr 08, 2020 | 79.09 | 81.09 | 76.03 | 76.57 | 287,014 | -2.33(-2.95%) |
Apr 07, 2020 | 77.85 | 85.21 | 77.32 | 78.90 | 386,935 | +6.54(+9.04%) |
Apr 06, 2020 | 71.43 | 74.69 | 67.85 | 72.36 | 389,255 | +5.33(+7.95%) |
Apr 03, 2020 | 70.29 | 70.29 | 61.81 | 67.03 | 342,459 | -0.14(-0.22%) |
Apr 02, 2020 | 68.30 | 71.93 | 65.75 | 67.17 | 257,860 | -1.73(-2.51%) |
Apr 01, 2020 | 75.07 | 76.17 | 67.35 | 68.90 | 231,242 | -10.16(-12.85%) |
Mar 31, 2020 | 82.67 | 84.27 | 77.47 | 79.06 | 195,658 | -3.08(-3.75%) |
Mar 30, 2020 | 83.87 | 89.37 | 77.61 | 82.15 | 190,734 | -5.72(-6.51%) |
Mar 27, 2020 | 89.49 | 91.36 | 80.61 | 87.87 | 293,625 | -6.09(-6.48%) |
Mar 26, 2020 | 92.79 | 100.08 | 90.11 | 93.96 | 262,896 | +4.51(+5.05%) |
Mar 25, 2020 | 102.05 | 102.05 | 82.16 | 89.44 | 490,601 | -0.14(-0.15%) |
Mar 24, 2020 | 75.83 | 93.74 | 75.00 | 89.58 | 370,384 | +20.27(+29.24%) |
Mar 23, 2020 | 67.39 | 74.21 | 65.93 | 69.31 | 313,621 | +2.79(+4.20%) |
Mar 20, 2020 | 71.49 | 73.79 | 65.29 | 66.52 | 347,425 | -3.56(-5.08%) |
Mar 19, 2020 | 70.68 | 78.76 | 58.05 | 70.07 | 352,815 | -1.64(-2.29%) |
Mar 18, 2020 | 90.69 | 96.27 | 65.21 | 71.72 | 573,751 | -28.35(-28.33%) |
Mar 17, 2020 | 86.95 | 101.46 | 81.18 | 100.07 | 404,058 | +14.99(+17.62%) |
Mar 16, 2020 | 95.79 | 96.53 | 82.86 | 85.07 | 466,922 | -24.44(-22.32%) |
Mar 13, 2020 | 105.16 | 109.63 | 98.65 | 109.52 | 385,602 | +10.40(+10.49%) |
Mar 12, 2020 | 108.25 | 108.25 | 95.43 | 99.12 | 772,932 | -16.84(-14.52%) |
Mar 11, 2020 | 118.77 | 119.13 | 114.05 | 115.96 | 381,383 | -6.79(-5.53%) |
Mar 10, 2020 | 118.44 | 122.97 | 112.23 | 122.75 | 516,173 | +8.31(+7.26%) |
Mar 09, 2020 | 111.97 | 116.20 | 111.15 | 114.44 | 389,541 | -3.25(-2.76%) |
Mar 06, 2020 | 115.94 | 123.44 | 113.58 | 117.69 | 292,693 | -1.68(-1.41%) |
Mar 05, 2020 | 127.37 | 127.84 | 118.62 | 119.37 | 337,848 | -12.35(-9.38%) |
Mar 04, 2020 | 129.11 | 131.72 | 126.33 | 131.72 | 425,077 | +4.20(+3.30%) |
Mar 03, 2020 | 134.50 | 137.20 | 125.83 | 127.52 | 375,984 | -5.32(-4.00%) |
Mar 02, 2020 | 134.27 | 134.60 | 122.78 | 132.83 | 542,647 | +1.83(+1.39%) |
Feb 28, 2020 | 122.01 | 131.64 | 122.01 | 131.00 | 578,559 | +5.10(+4.05%) |
Feb 27, 2020 | 133.18 | 137.78 | 125.90 | 125.90 | 411,397 | -13.24(-9.51%) |
Feb 26, 2020 | 143.44 | 145.83 | 138.83 | 139.14 | 160,028 | -3.21(-2.26%) |
Feb 25, 2020 | 149.01 | 150.71 | 142.03 | 142.35 | 266,406 | -6.39(-4.30%) |
Feb 24, 2020 | 151.44 | 153.51 | 145.40 | 148.74 | 190,374 | -7.82(-5.00%) |
Feb 21, 2020 | 156.87 | 157.33 | 152.14 | 156.57 | 318,190 | -0.74(-0.47%) |
Feb 20, 2020 | 158.39 | 159.21 | 156.83 | 157.31 | 198,940 | -1.19(-0.75%) |
Feb 19, 2020 | 157.77 | 159.49 | 154.93 | 158.50 | 212,830 | -0.63(-0.40%) |
Feb 18, 2020 | 158.44 | 159.82 | 156.18 | 159.14 | 215,066 | +0.08(+0.05%) |
Feb 14, 2020 | 160.15 | 161.47 | 158.50 | 159.06 | 77,181 | -1.59(-0.99%) |
Feb 13, 2020 | 158.90 | 161.51 | 158.07 | 160.65 | 90,855 | +0.69(+0.43%) |
Feb 12, 2020 | 158.18 | 160.48 | 157.01 | 159.95 | 120,759 | +2.27(+1.44%) |
Feb 11, 2020 | 154.34 | 157.89 | 154.34 | 157.68 | 107,057 | +3.96(+2.58%) |
Feb 10, 2020 | 156.47 | 156.49 | 152.84 | 153.72 | 200,767 | -2.58(-1.65%) |
Feb 07, 2020 | 160.60 | 160.60 | 156.09 | 156.30 | 239,241 | -5.00(-3.10%) |
Feb 06, 2020 | 166.09 | 167.76 | 161.19 | 161.30 | 120,442 | -3.81(-2.31%) |
Feb 05, 2020 | 166.08 | 167.51 | 163.73 | 165.11 | 177,347 | +0.70(+0.43%) |
Feb 04, 2020 | 161.88 | 165.01 | 161.73 | 164.40 | 146,968 | +5.07(+3.18%) |