Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 74.00 | 75.75 | 65.39 | 65.80 | 1,620,722 | -7.74(-10.52%) |
Apr 29, 2020 | 74.57 | 74.88 | 73.09 | 73.54 | 751,160 | +0.71(+0.97%) |
Apr 28, 2020 | 75.00 | 75.00 | 71.63 | 72.83 | 504,072 | -1.07(-1.45%) |
Apr 27, 2020 | 74.58 | 74.91 | 73.00 | 73.90 | 752,837 | +0.72(+0.98%) |
Apr 24, 2020 | 73.90 | 74.15 | 72.17 | 73.18 | 676,600 | +0.12(+0.16%) |
Apr 23, 2020 | 72.49 | 74.87 | 72.49 | 73.06 | 433,830 | +0.74(+1.02%) |
Apr 22, 2020 | 71.39 | 73.36 | 70.91 | 72.32 | 429,991 | +1.60(+2.26%) |
Apr 21, 2020 | 72.65 | 73.80 | 70.11 | 70.72 | 560,873 | -3.69(-4.96%) |
Apr 20, 2020 | 71.57 | 76.00 | 71.23 | 74.41 | 742,088 | +1.97(+2.72%) |
Apr 17, 2020 | 70.62 | 72.59 | 69.26 | 72.44 | 761,900 | +3.17(+4.58%) |
Apr 16, 2020 | 68.24 | 69.82 | 67.70 | 69.27 | 458,223 | +1.20(+1.76%) |
Apr 15, 2020 | 68.42 | 69.23 | 67.19 | 68.07 | 701,824 | -1.91(-2.73%) |
Apr 14, 2020 | 70.52 | 71.96 | 69.62 | 69.98 | 651,709 | +1.08(+1.57%) |
Apr 13, 2020 | 69.51 | 69.52 | 67.02 | 68.90 | 493,318 | -1.10(-1.57%) |
Apr 09, 2020 | 67.91 | 70.68 | 66.82 | 70.00 | 761,700 | +0.50(+0.72%) |
Apr 08, 2020 | 65.77 | 70.07 | 64.56 | 69.50 | 811,038 | +4.96(+7.69%) |
Apr 07, 2020 | 70.74 | 71.51 | 63.83 | 64.54 | 821,446 | -4.56(-6.60%) |
Apr 06, 2020 | 65.31 | 69.63 | 65.11 | 69.10 | 781,704 | +5.76(+9.09%) |
Apr 03, 2020 | 64.90 | 65.76 | 62.80 | 63.34 | 1,047,600 | -2.94(-4.44%) |
Apr 02, 2020 | 63.38 | 66.66 | 63.01 | 66.28 | 1,036,730 | +1.76(+2.73%) |
Apr 01, 2020 | 64.57 | 67.17 | 63.28 | 64.52 | 1,309,114 | -2.82(-4.19%) |
Mar 31, 2020 | 69.50 | 69.68 | 65.57 | 67.34 | 1,365,104 | -2.70(-3.85%) |
Mar 30, 2020 | 66.00 | 70.50 | 64.57 | 70.04 | 1,022,522 | +4.54(+6.93%) |
Mar 27, 2020 | 66.36 | 67.27 | 64.80 | 65.50 | 703,100 | -2.83(-4.14%) |
Mar 26, 2020 | 63.12 | 69.16 | 62.98 | 68.33 | 1,070,542 | +6.00(+9.63%) |
Mar 25, 2020 | 60.92 | 63.29 | 58.15 | 62.33 | 1,388,378 | +1.41(+2.31%) |
Mar 24, 2020 | 60.00 | 61.46 | 57.56 | 60.92 | 1,293,341 | +3.87(+6.78%) |
Mar 23, 2020 | 59.55 | 60.50 | 53.40 | 57.05 | 1,218,544 | -2.56(-4.29%) |
Mar 20, 2020 | 64.41 | 67.89 | 59.00 | 59.61 | 1,353,600 | -4.27(-6.68%) |
Mar 19, 2020 | 58.29 | 66.67 | 57.50 | 63.88 | 1,404,691 | +5.54(+9.50%) |
Mar 18, 2020 | 59.13 | 65.42 | 56.83 | 58.34 | 1,256,517 | -4.56(-7.25%) |
Mar 17, 2020 | 59.74 | 65.30 | 54.72 | 62.90 | 1,486,810 | +3.32(+5.57%) |
Mar 16, 2020 | 60.46 | 65.77 | 58.86 | 59.58 | 1,490,767 | -8.40(-12.36%) |
Mar 13, 2020 | 70.86 | 72.41 | 63.82 | 67.98 | 1,357,500 | +0.60(+0.89%) |
Mar 12, 2020 | 61.19 | 69.79 | 60.25 | 67.38 | 1,391,437 | +0.00(+0.00%) |
Mar 11, 2020 | 71.46 | 72.30 | 66.28 | 67.38 | 988,034 | -5.97(-8.14%) |
Mar 10, 2020 | 72.57 | 75.46 | 70.00 | 73.35 | 1,471,890 | +3.02(+4.29%) |
Mar 09, 2020 | 64.27 | 71.57 | 63.01 | 70.33 | 1,285,848 | +0.60(+0.86%) |
Mar 06, 2020 | 70.03 | 71.25 | 67.16 | 69.73 | 1,143,700 | -2.87(-3.95%) |
Mar 05, 2020 | 72.85 | 74.88 | 69.71 | 72.60 | 1,300,611 | -1.02(-1.39%) |
Mar 04, 2020 | 71.98 | 75.05 | 71.23 | 73.62 | 1,235,490 | +4.25(+6.13%) |
Mar 03, 2020 | 75.00 | 75.61 | 67.79 | 69.37 | 1,478,800 | -5.57(-7.43%) |
Mar 02, 2020 | 72.97 | 74.96 | 69.09 | 74.94 | 1,392,945 | +2.19(+3.01%) |
Feb 28, 2020 | 72.83 | 76.03 | 70.00 | 72.75 | 1,631,500 | -4.53(-5.86%) |
Feb 27, 2020 | 73.00 | 81.98 | 70.00 | 77.28 | 1,435,893 | -2.17(-2.73%) |
Feb 26, 2020 | 79.14 | 81.09 | 77.40 | 79.45 | 1,101,374 | -0.58(-0.72%) |
Feb 25, 2020 | 84.72 | 84.81 | 79.19 | 80.03 | 1,291,229 | -3.77(-4.50%) |
Feb 24, 2020 | 85.02 | 85.02 | 82.00 | 83.80 | 1,044,486 | -4.46(-5.05%) |
Feb 21, 2020 | 92.69 | 92.69 | 87.92 | 88.26 | 866,800 | -4.68(-5.04%) |
Feb 20, 2020 | 95.19 | 95.49 | 91.29 | 92.94 | 796,400 | -2.81(-2.93%) |
Feb 19, 2020 | 96.75 | 96.80 | 94.76 | 95.75 | 431,034 | +0.74(+0.78%) |
Feb 18, 2020 | 93.09 | 95.19 | 92.19 | 95.01 | 619,559 | +1.85(+1.99%) |
Feb 14, 2020 | 93.43 | 93.98 | 92.23 | 93.16 | 423,100 | +0.24(+0.26%) |
Feb 13, 2020 | 91.90 | 93.87 | 90.85 | 92.92 | 511,614 | +0.41(+0.44%) |
Feb 12, 2020 | 90.66 | 92.74 | 90.45 | 92.51 | 601,130 | +1.86(+2.05%) |
Feb 11, 2020 | 88.62 | 91.50 | 87.91 | 90.65 | 659,200 | +2.91(+3.32%) |
Feb 10, 2020 | 85.67 | 87.85 | 85.67 | 87.74 | 358,098 | +1.93(+2.25%) |
Feb 07, 2020 | 87.25 | 87.48 | 85.02 | 85.81 | 322,400 | -1.66(-1.90%) |
Feb 06, 2020 | 86.60 | 87.99 | 84.38 | 87.47 | 505,575 | +0.43(+0.49%) |
Feb 05, 2020 | 87.85 | 88.89 | 86.32 | 87.04 | 412,904 | +0.98(+1.14%) |
Feb 04, 2020 | 84.89 | 87.11 | 84.70 | 86.06 | 644,364 | +2.17(+2.59%) |