Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 78.25 | 78.28 | 78.25 | 78.28 | 606 | -0.59(-0.75%) |
Apr 29, 2020 | 78.88 | 78.88 | 78.88 | 78.88 | 502 | +0.00(+0.00%) |
Apr 28, 2020 | 78.40 | 78.88 | 78.40 | 78.88 | 872 | -0.47(-0.59%) |
Apr 27, 2020 | 79.35 | 79.35 | 79.35 | 79.35 | 588 | +3.90(+5.17%) |
Apr 24, 2020 | 75.45 | 75.45 | 75.45 | 75.45 | 200 | +0.00(+0.00%) |
Apr 23, 2020 | 80.00 | 80.00 | 75.10 | 75.45 | 3,022 | -0.51(-0.68%) |
Apr 22, 2020 | 75.36 | 75.96 | 75.36 | 75.96 | 676 | -4.04(-5.04%) |
Apr 21, 2020 | 80.00 | 80.00 | 80.00 | 80.00 | 370 | +0.00(+0.00%) |
Apr 20, 2020 | 80.00 | 80.00 | 80.00 | 80.00 | 678 | +2.39(+3.08%) |
Apr 17, 2020 | 80.00 | 80.00 | 77.22 | 77.60 | 2,800 | -1.43(-1.81%) |
Apr 16, 2020 | 75.87 | 79.03 | 75.87 | 79.03 | 802 | +3.03(+3.98%) |
Apr 15, 2020 | 76.00 | 76.00 | 76.00 | 76.00 | 528 | -0.05(-0.06%) |
Apr 14, 2020 | 77.42 | 77.42 | 75.92 | 76.05 | 1,374 | +2.10(+2.84%) |
Apr 13, 2020 | 78.72 | 78.72 | 73.95 | 73.95 | 1,070 | -2.11(-2.78%) |
Apr 09, 2020 | 73.33 | 76.06 | 73.33 | 76.06 | 1,600 | +1.82(+2.45%) |
Apr 08, 2020 | 75.50 | 75.50 | 74.25 | 74.25 | 1,416 | -0.37(-0.50%) |
Apr 07, 2020 | 80.00 | 80.00 | 74.62 | 74.62 | 948 | +0.33(+0.44%) |
Apr 06, 2020 | 73.08 | 74.30 | 73.08 | 74.30 | 1,318 | +1.72(+2.37%) |
Apr 03, 2020 | 72.91 | 73.25 | 72.58 | 72.58 | 1,200 | +0.08(+0.10%) |
Apr 02, 2020 | 70.40 | 72.51 | 70.40 | 72.50 | 8,628 | +4.12(+6.03%) |
Apr 01, 2020 | 72.21 | 72.21 | 68.38 | 68.38 | 1,052 | -2.84(-3.99%) |
Mar 31, 2020 | 71.22 | 71.22 | 71.22 | 71.22 | 826 | -0.13(-0.19%) |
Mar 30, 2020 | 67.95 | 71.35 | 67.95 | 71.35 | 5,220 | +5.05(+7.62%) |
Mar 27, 2020 | 66.29 | 66.30 | 66.29 | 66.30 | 600 | +0.39(+0.60%) |
Mar 26, 2020 | 63.76 | 65.91 | 62.41 | 65.91 | 2,744 | +3.05(+4.86%) |
Mar 25, 2020 | 62.04 | 62.85 | 60.59 | 62.85 | 2,964 | +3.31(+5.56%) |
Mar 24, 2020 | 59.54 | 59.54 | 59.54 | 59.54 | 936 | +2.50(+4.38%) |
Mar 23, 2020 | 59.91 | 60.34 | 56.56 | 57.04 | 4,124 | -5.31(-8.52%) |
Mar 20, 2020 | 64.66 | 66.47 | 62.19 | 62.35 | 3,400 | -0.23(-0.38%) |
Mar 19, 2020 | 66.17 | 68.19 | 62.59 | 62.59 | 9,184 | -6.08(-8.85%) |
Mar 18, 2020 | 70.00 | 73.48 | 68.67 | 68.67 | 8,000 | +1.46(+2.17%) |
Mar 17, 2020 | 65.40 | 67.20 | 65.37 | 67.20 | 2,952 | +7.64(+12.84%) |
Mar 16, 2020 | 60.55 | 63.34 | 59.56 | 59.56 | 6,286 | -7.64(-11.37%) |
Mar 13, 2020 | 67.20 | 67.20 | 65.25 | 67.20 | 3,800 | +1.51(+2.30%) |
Mar 12, 2020 | 71.16 | 71.16 | 65.69 | 65.69 | 4,164 | -8.91(-11.94%) |
Mar 11, 2020 | 74.60 | 74.60 | 258 | +0.00(+0.00%) | ||
Mar 10, 2020 | 74.60 | 74.60 | 74.60 | 74.60 | 322 | +0.00(+0.00%) |
Mar 09, 2020 | 74.60 | 74.60 | 74.60 | 74.60 | 624 | +0.00(+0.00%) |
Mar 06, 2020 | 74.60 | 74.60 | 74.60 | 74.60 | 600 | -1.51(-1.98%) |
Mar 05, 2020 | 76.11 | 76.11 | 76.11 | 76.11 | 204 | -0.39(-0.52%) |
Mar 04, 2020 | 76.50 | 76.50 | 76.50 | 76.50 | 3,004 | +1.19(+1.57%) |
Mar 03, 2020 | 78.43 | 79.39 | 74.69 | 75.31 | 5,228 | -0.81(-1.07%) |
Mar 02, 2020 | 75.58 | 76.13 | 70.17 | 76.13 | 13,800 | +3.75(+5.19%) |
Feb 28, 2020 | 73.49 | 73.83 | 71.75 | 72.38 | 6,400 | -2.98(-3.95%) |
Feb 27, 2020 | 77.03 | 77.03 | 75.33 | 75.36 | 3,128 | -1.25(-1.63%) |
Feb 26, 2020 | 78.73 | 78.73 | 76.61 | 76.61 | 3,896 | -2.89(-3.64%) |
Feb 25, 2020 | 80.00 | 80.00 | 79.50 | 79.50 | 1,050 | -1.48(-1.83%) |
Feb 24, 2020 | 78.72 | 80.98 | 78.72 | 80.98 | 2,950 | -0.23(-0.28%) |
Feb 21, 2020 | 81.21 | 81.21 | 81.21 | 81.21 | 800 | -0.19(-0.23%) |
Feb 20, 2020 | 80.64 | 81.58 | 80.64 | 81.40 | 6,284 | -0.89(-1.08%) |
Feb 19, 2020 | 82.50 | 82.58 | 81.84 | 82.29 | 39,180 | -0.21(-0.25%) |
Feb 18, 2020 | 76.39 | 82.50 | 76.39 | 82.50 | 1,502 | -1.00(-1.20%) |
Feb 14, 2020 | 83.80 | 84.00 | 83.50 | 83.50 | 3,200 | +0.38(+0.45%) |
Feb 13, 2020 | 82.59 | 83.53 | 81.68 | 83.12 | 6,198 | +1.33(+1.63%) |
Feb 12, 2020 | 81.79 | 81.79 | 81.79 | 81.79 | 694 | +0.00(+0.00%) |
Feb 11, 2020 | 82.24 | 82.24 | 81.47 | 81.79 | 1,562 | +0.79(+0.97%) |
Feb 10, 2020 | 81.00 | 81.00 | 81.00 | 81.00 | 598 | +0.00(+0.00%) |
Feb 07, 2020 | 81.70 | 81.70 | 81.00 | 81.00 | 800 | +0.07(+0.09%) |
Feb 06, 2020 | 79.83 | 81.69 | 79.83 | 80.93 | 7,476 | +0.41(+0.51%) |
Feb 05, 2020 | 81.16 | 81.16 | 80.52 | 80.52 | 1,568 | -0.47(-0.58%) |
Feb 04, 2020 | 83.21 | 83.21 | 80.99 | 80.99 | 2,414 | -0.56(-0.68%) |