Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 77.83 | 78.23 | 68.10 | 73.51 | 1,096,250 | -7.04(-8.74%) |
Apr 29, 2020 | 78.96 | 81.36 | 77.50 | 80.55 | 314,834 | +3.27(+4.23%) |
Apr 28, 2020 | 77.89 | 78.51 | 76.30 | 77.28 | 304,106 | +1.12(+1.47%) |
Apr 27, 2020 | 73.64 | 76.75 | 72.58 | 76.15 | 366,806 | +3.11(+4.26%) |
Apr 24, 2020 | 74.55 | 74.95 | 71.88 | 73.04 | 202,266 | -1.09(-1.48%) |
Apr 23, 2020 | 74.76 | 76.36 | 73.41 | 74.13 | 316,317 | +0.15(+0.20%) |
Apr 22, 2020 | 74.47 | 74.61 | 73.28 | 73.98 | 236,357 | +1.03(+1.42%) |
Apr 21, 2020 | 74.74 | 77.28 | 72.19 | 72.95 | 249,625 | -4.00(-5.20%) |
Apr 20, 2020 | 78.67 | 80.05 | 76.78 | 76.95 | 188,005 | -1.26(-1.61%) |
Apr 17, 2020 | 76.53 | 78.59 | 75.80 | 78.21 | 327,517 | +4.13(+5.58%) |
Apr 16, 2020 | 74.49 | 75.72 | 72.11 | 74.08 | 359,282 | -0.95(-1.26%) |
Apr 15, 2020 | 76.18 | 76.63 | 74.59 | 75.03 | 212,830 | -3.44(-4.38%) |
Apr 14, 2020 | 76.75 | 78.70 | 76.16 | 78.47 | 256,786 | +3.55(+4.74%) |
Apr 13, 2020 | 76.53 | 77.39 | 74.06 | 74.91 | 196,783 | -2.40(-3.11%) |
Apr 09, 2020 | 76.95 | 78.65 | 76.24 | 77.31 | 393,471 | +1.88(+2.50%) |
Apr 08, 2020 | 74.95 | 76.76 | 73.08 | 75.43 | 274,321 | +2.01(+2.74%) |
Apr 07, 2020 | 76.80 | 78.81 | 72.78 | 73.42 | 483,320 | -1.98(-2.63%) |
Apr 06, 2020 | 73.34 | 75.95 | 68.31 | 75.40 | 412,257 | +5.19(+7.40%) |
Apr 03, 2020 | 68.26 | 71.74 | 68.22 | 70.21 | 381,898 | +1.20(+1.74%) |
Apr 02, 2020 | 63.51 | 70.55 | 63.15 | 69.00 | 536,744 | +4.62(+7.17%) |
Apr 01, 2020 | 66.33 | 67.79 | 63.51 | 64.39 | 609,691 | -4.57(-6.63%) |
Mar 31, 2020 | 69.21 | 70.12 | 67.10 | 68.96 | 802,545 | -1.14(-1.63%) |
Mar 30, 2020 | 68.23 | 70.43 | 66.12 | 70.10 | 459,600 | +2.55(+3.77%) |
Mar 27, 2020 | 70.37 | 71.68 | 67.01 | 67.55 | 405,146 | -5.51(-7.54%) |
Mar 26, 2020 | 67.93 | 74.53 | 67.93 | 73.06 | 533,026 | +5.04(+7.41%) |
Mar 25, 2020 | 69.95 | 72.65 | 67.39 | 68.02 | 401,816 | -2.96(-4.17%) |
Mar 24, 2020 | 68.59 | 71.19 | 68.05 | 70.98 | 411,087 | +5.54(+8.46%) |
Mar 23, 2020 | 65.87 | 66.44 | 62.11 | 65.44 | 529,744 | -0.88(-1.33%) |
Mar 20, 2020 | 68.63 | 70.19 | 65.34 | 66.32 | 706,855 | -2.51(-3.65%) |
Mar 19, 2020 | 66.85 | 70.66 | 63.56 | 68.83 | 535,263 | +1.31(+1.94%) |
Mar 18, 2020 | 67.34 | 71.65 | 65.13 | 67.52 | 632,443 | -4.85(-6.71%) |
Mar 17, 2020 | 69.83 | 72.58 | 66.85 | 72.37 | 536,274 | +3.91(+5.70%) |
Mar 16, 2020 | 71.67 | 74.43 | 67.44 | 68.47 | 578,286 | -10.65(-13.46%) |
Mar 13, 2020 | 71.80 | 79.22 | 69.80 | 79.12 | 618,268 | +9.71(+13.98%) |
Mar 12, 2020 | 68.29 | 72.72 | 66.68 | 69.41 | 596,856 | -5.08(-6.82%) |
Mar 11, 2020 | 74.98 | 76.43 | 73.23 | 74.49 | 366,184 | -3.10(-3.99%) |
Mar 10, 2020 | 76.11 | 78.28 | 72.66 | 77.59 | 684,852 | +3.87(+5.24%) |
Mar 09, 2020 | 74.62 | 75.84 | 72.31 | 73.72 | 486,779 | -6.29(-7.86%) |
Mar 06, 2020 | 78.87 | 82.23 | 77.28 | 80.01 | 407,092 | -1.86(-2.28%) |
Mar 05, 2020 | 83.34 | 84.84 | 81.03 | 81.87 | 279,817 | -4.03(-4.69%) |
Mar 04, 2020 | 83.54 | 86.36 | 82.63 | 85.91 | 232,539 | +3.96(+4.84%) |
Mar 03, 2020 | 84.06 | 87.05 | 81.30 | 81.94 | 324,455 | -2.16(-2.57%) |
Mar 02, 2020 | 79.74 | 84.19 | 78.85 | 84.10 | 430,531 | +5.14(+6.50%) |
Feb 28, 2020 | 82.52 | 83.76 | 77.73 | 78.96 | 921,718 | -6.47(-7.58%) |
Feb 27, 2020 | 89.83 | 90.27 | 85.44 | 85.44 | 316,536 | -6.28(-6.85%) |
Feb 26, 2020 | 90.41 | 93.13 | 90.16 | 91.72 | 251,913 | +1.81(+2.01%) |
Feb 25, 2020 | 93.12 | 94.63 | 89.61 | 89.91 | 279,324 | -2.91(-3.13%) |
Feb 24, 2020 | 92.15 | 94.06 | 91.74 | 92.82 | 219,068 | -2.34(-2.46%) |
Feb 21, 2020 | 93.36 | 95.48 | 92.75 | 95.16 | 233,911 | +1.54(+1.65%) |
Feb 20, 2020 | 95.68 | 96.17 | 92.24 | 93.62 | 413,437 | -2.32(-2.42%) |
Feb 19, 2020 | 95.68 | 96.24 | 95.10 | 95.94 | 257,685 | +0.84(+0.88%) |
Feb 18, 2020 | 95.41 | 96.11 | 94.77 | 95.10 | 197,190 | -0.59(-0.61%) |
Feb 14, 2020 | 96.01 | 97.00 | 95.01 | 95.69 | 235,857 | -0.12(-0.12%) |
Feb 13, 2020 | 93.09 | 96.30 | 93.09 | 95.81 | 221,337 | +2.18(+2.33%) |
Feb 12, 2020 | 94.11 | 94.19 | 92.97 | 93.63 | 261,920 | -0.25(-0.27%) |
Feb 11, 2020 | 93.76 | 94.87 | 93.13 | 93.88 | 327,151 | +0.86(+0.92%) |
Feb 10, 2020 | 91.90 | 94.01 | 91.88 | 93.03 | 438,600 | +0.68(+0.74%) |
Feb 07, 2020 | 90.37 | 92.68 | 90.37 | 92.34 | 336,341 | +1.95(+2.16%) |
Feb 06, 2020 | 87.88 | 90.75 | 87.81 | 90.39 | 413,283 | +2.74(+3.13%) |
Feb 05, 2020 | 87.62 | 87.96 | 86.88 | 87.65 | 289,116 | +1.23(+1.42%) |
Feb 04, 2020 | 85.89 | 87.64 | 85.63 | 86.42 | 315,371 | +1.37(+1.62%) |