Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 91.88 | 92.17 | 87.62 | 89.26 | 5,463,787 | -4.96(-5.26%) |
Apr 29, 2020 | 89.29 | 95.65 | 88.70 | 94.22 | 7,506,144 | +8.41(+9.80%) |
Apr 28, 2020 | 85.80 | 87.10 | 82.96 | 85.81 | 4,287,481 | +2.11(+2.52%) |
Apr 27, 2020 | 80.86 | 84.67 | 80.03 | 83.70 | 5,521,336 | +4.48(+5.65%) |
Apr 24, 2020 | 79.75 | 80.67 | 76.96 | 79.22 | 3,611,857 | -0.38(-0.48%) |
Apr 23, 2020 | 78.97 | 81.96 | 78.49 | 79.61 | 4,625,093 | +1.06(+1.35%) |
Apr 22, 2020 | 79.93 | 80.95 | 77.30 | 78.55 | 3,779,657 | +0.12(+0.15%) |
Apr 21, 2020 | 76.20 | 78.57 | 75.69 | 78.43 | 4,832,411 | +0.13(+0.16%) |
Apr 20, 2020 | 80.11 | 81.72 | 77.83 | 78.30 | 4,230,495 | -4.41(-5.33%) |
Apr 17, 2020 | 83.73 | 84.05 | 80.77 | 82.71 | 5,398,990 | +3.80(+4.81%) |
Apr 16, 2020 | 78.61 | 79.50 | 74.84 | 78.91 | 5,476,041 | -0.33(-0.42%) |
Apr 15, 2020 | 76.58 | 80.48 | 76.10 | 79.24 | 4,911,372 | -1.91(-2.36%) |
Apr 14, 2020 | 79.51 | 81.77 | 77.41 | 81.16 | 6,204,636 | +4.51(+5.88%) |
Apr 13, 2020 | 80.06 | 80.07 | 74.31 | 76.65 | 4,235,129 | -3.16(-3.96%) |
Apr 09, 2020 | 84.45 | 87.39 | 78.20 | 79.81 | 10,537,072 | -1.20(-1.48%) |
Apr 08, 2020 | 73.85 | 82.39 | 73.58 | 81.01 | 9,290,059 | +8.55(+11.80%) |
Apr 07, 2020 | 76.87 | 80.47 | 71.34 | 72.46 | 12,071,048 | +3.17(+4.58%) |
Apr 06, 2020 | 63.36 | 69.59 | 62.60 | 69.29 | 12,409,592 | +11.30(+19.48%) |
Apr 03, 2020 | 63.17 | 63.52 | 55.95 | 57.99 | 10,821,615 | -3.85(-6.22%) |
Apr 02, 2020 | 68.01 | 69.29 | 60.42 | 61.84 | 8,212,075 | -6.04(-8.89%) |
Apr 01, 2020 | 68.71 | 70.09 | 66.40 | 67.88 | 7,794,174 | -5.56(-7.57%) |
Mar 31, 2020 | 73.60 | 77.78 | 73.15 | 73.43 | 5,272,377 | -1.33(-1.77%) |
Mar 30, 2020 | 75.30 | 76.98 | 71.50 | 74.76 | 6,211,553 | -2.64(-3.41%) |
Mar 27, 2020 | 77.25 | 81.26 | 74.84 | 77.40 | 5,857,743 | -3.89(-4.78%) |
Mar 26, 2020 | 85.99 | 94.23 | 79.10 | 81.28 | 10,644,054 | -2.40(-2.86%) |
Mar 25, 2020 | 81.96 | 90.97 | 77.77 | 83.68 | 8,880,789 | +6.00(+7.72%) |
Mar 24, 2020 | 74.65 | 79.86 | 73.62 | 77.68 | 9,282,328 | +8.84(+12.85%) |
Mar 23, 2020 | 73.64 | 79.21 | 66.04 | 68.84 | 13,171,811 | -4.37(-5.97%) |
Mar 20, 2020 | 72.35 | 82.45 | 68.24 | 73.21 | 18,495,424 | +7.64(+11.65%) |
Mar 19, 2020 | 60.05 | 71.36 | 51.68 | 65.57 | 17,820,930 | +2.93(+4.69%) |
Mar 18, 2020 | 65.91 | 65.92 | 45.70 | 62.63 | 26,339,262 | -11.22(-15.19%) |
Mar 17, 2020 | 85.91 | 87.96 | 66.49 | 73.85 | 12,326,840 | -10.97(-12.94%) |
Mar 16, 2020 | 83.12 | 89.39 | 76.68 | 84.83 | 9,500,969 | -9.02(-9.61%) |
Mar 13, 2020 | 96.42 | 98.92 | 89.91 | 93.85 | 8,713,365 | +1.86(+2.03%) |
Mar 12, 2020 | 88.34 | 96.01 | 87.12 | 91.98 | 9,235,829 | -6.28(-6.39%) |
Mar 11, 2020 | 104.24 | 104.54 | 97.73 | 98.27 | 9,068,668 | -9.66(-8.95%) |
Mar 10, 2020 | 106.83 | 108.00 | 100.91 | 107.92 | 5,496,182 | +5.65(+5.53%) |
Mar 09, 2020 | 100.12 | 106.91 | 99.88 | 102.27 | 6,811,913 | -6.35(-5.85%) |
Mar 06, 2020 | 102.71 | 111.53 | 101.98 | 108.62 | 6,917,675 | +0.43(+0.40%) |
Mar 05, 2020 | 111.69 | 112.88 | 106.80 | 108.19 | 7,107,663 | -7.96(-6.85%) |
Mar 04, 2020 | 113.36 | 116.36 | 109.23 | 116.15 | 7,481,523 | +3.97(+3.54%) |
Mar 03, 2020 | 120.50 | 121.46 | 111.78 | 112.17 | 6,923,111 | -8.52(-7.06%) |
Mar 02, 2020 | 120.80 | 121.40 | 114.49 | 120.69 | 6,494,459 | -1.02(-0.84%) |
Feb 28, 2020 | 114.15 | 122.04 | 113.86 | 121.72 | 6,785,744 | +4.28(+3.64%) |
Feb 27, 2020 | 114.84 | 124.94 | 112.35 | 117.44 | 7,088,756 | -0.07(-0.06%) |
Feb 26, 2020 | 123.47 | 124.82 | 117.17 | 117.50 | 5,074,624 | -3.80(-3.14%) |
Feb 25, 2020 | 132.95 | 133.01 | 120.72 | 121.31 | 5,244,830 | -10.51(-7.97%) |
Feb 24, 2020 | 133.82 | 134.31 | 131.22 | 131.82 | 3,268,519 | -8.22(-5.87%) |
Feb 21, 2020 | 142.13 | 142.27 | 139.35 | 140.04 | 1,900,470 | -3.52(-2.45%) |
Feb 20, 2020 | 144.23 | 145.58 | 143.00 | 143.56 | 1,308,851 | -0.77(-0.54%) |
Feb 19, 2020 | 141.33 | 144.60 | 141.33 | 144.33 | 2,063,212 | +2.63(+1.86%) |
Feb 18, 2020 | 141.01 | 142.60 | 141.01 | 141.70 | 2,406,569 | +0.04(+0.03%) |
Feb 14, 2020 | 143.69 | 144.07 | 140.68 | 141.66 | 2,497,001 | -1.78(-1.24%) |
Feb 13, 2020 | 146.11 | 146.19 | 143.38 | 143.44 | 1,978,081 | -3.97(-2.69%) |
Feb 12, 2020 | 144.73 | 147.60 | 144.73 | 147.41 | 1,619,585 | +3.51(+2.44%) |
Feb 11, 2020 | 142.61 | 145.62 | 141.97 | 143.90 | 1,494,682 | +1.43(+1.00%) |
Feb 10, 2020 | 139.81 | 142.59 | 139.27 | 142.47 | 1,196,537 | +1.62(+1.15%) |
Feb 07, 2020 | 141.67 | 142.15 | 139.59 | 140.85 | 1,756,759 | -2.10(-1.47%) |
Feb 06, 2020 | 144.98 | 145.54 | 142.52 | 142.95 | 1,090,214 | -1.46(-1.01%) |
Feb 05, 2020 | 146.37 | 146.81 | 144.02 | 144.41 | 1,915,123 | +0.30(+0.21%) |
Feb 04, 2020 | 141.24 | 144.93 | 140.47 | 144.11 | 1,853,273 | +5.79(+4.18%) |