Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 71.18 | 71.70 | 68.95 | 69.55 | 294,080 | -2.75(-3.80%) |
Apr 29, 2020 | 70.41 | 73.17 | 69.84 | 72.30 | 497,749 | +1.95(+2.77%) |
Apr 28, 2020 | 67.14 | 73.63 | 67.08 | 70.35 | 580,089 | +9.31(+15.25%) |
Apr 27, 2020 | 58.11 | 61.20 | 57.57 | 61.04 | 284,142 | +3.14(+5.43%) |
Apr 24, 2020 | 56.87 | 57.89 | 56.15 | 57.89 | 222,480 | +1.25(+2.21%) |
Apr 23, 2020 | 56.04 | 57.82 | 56.04 | 56.64 | 262,438 | +0.35(+0.62%) |
Apr 22, 2020 | 57.42 | 57.62 | 55.39 | 56.29 | 287,098 | +0.35(+0.62%) |
Apr 21, 2020 | 57.63 | 57.98 | 55.95 | 55.95 | 287,347 | -3.09(-5.23%) |
Apr 20, 2020 | 59.77 | 61.32 | 58.39 | 59.03 | 218,370 | -2.12(-3.47%) |
Apr 17, 2020 | 61.36 | 62.96 | 60.82 | 61.15 | 294,533 | +1.44(+2.41%) |
Apr 16, 2020 | 60.02 | 61.39 | 58.13 | 59.72 | 377,502 | -0.72(-1.20%) |
Apr 15, 2020 | 59.86 | 61.23 | 58.97 | 60.44 | 352,915 | -1.30(-2.11%) |
Apr 14, 2020 | 63.03 | 64.04 | 60.59 | 61.74 | 357,982 | +0.46(+0.76%) |
Apr 13, 2020 | 63.58 | 63.67 | 60.62 | 61.28 | 192,458 | -2.94(-4.58%) |
Apr 09, 2020 | 61.56 | 64.35 | 61.06 | 64.22 | 217,504 | +3.68(+6.09%) |
Apr 08, 2020 | 60.56 | 60.99 | 59.19 | 60.54 | 262,011 | +1.23(+2.07%) |
Apr 07, 2020 | 62.59 | 62.75 | 58.52 | 59.31 | 448,214 | -1.00(-1.66%) |
Apr 06, 2020 | 56.77 | 60.49 | 56.77 | 60.31 | 264,831 | +5.74(+10.52%) |
Apr 03, 2020 | 59.64 | 60.48 | 54.33 | 54.58 | 447,864 | -6.13(-10.10%) |
Apr 02, 2020 | 58.08 | 61.02 | 57.75 | 60.71 | 538,348 | +2.50(+4.29%) |
Apr 01, 2020 | 57.27 | 58.66 | 56.47 | 58.21 | 674,626 | -1.35(-2.27%) |
Mar 31, 2020 | 58.62 | 60.44 | 58.19 | 59.56 | 530,153 | +0.12(+0.19%) |
Mar 30, 2020 | 57.76 | 59.73 | 57.31 | 59.45 | 280,090 | +2.21(+3.86%) |
Mar 27, 2020 | 54.80 | 59.72 | 54.45 | 57.24 | 319,563 | -0.26(-0.45%) |
Mar 26, 2020 | 53.72 | 59.08 | 52.91 | 57.50 | 448,603 | +4.43(+8.35%) |
Mar 25, 2020 | 51.56 | 55.10 | 50.00 | 53.07 | 583,095 | +1.35(+2.62%) |
Mar 24, 2020 | 48.96 | 53.75 | 47.42 | 51.71 | 522,319 | +4.50(+9.53%) |
Mar 23, 2020 | 53.17 | 53.21 | 45.19 | 47.21 | 772,954 | -6.20(-11.61%) |
Mar 20, 2020 | 63.61 | 63.92 | 52.68 | 53.41 | 658,690 | -9.96(-15.71%) |
Mar 19, 2020 | 56.30 | 63.91 | 55.50 | 63.37 | 423,271 | +7.21(+12.83%) |
Mar 18, 2020 | 56.87 | 57.73 | 54.03 | 56.16 | 601,059 | -4.49(-7.40%) |
Mar 17, 2020 | 61.93 | 63.85 | 59.34 | 60.65 | 773,441 | -0.24(-0.39%) |
Mar 16, 2020 | 57.66 | 64.03 | 56.19 | 60.89 | 618,824 | -6.01(-8.98%) |
Mar 13, 2020 | 65.17 | 67.13 | 62.41 | 66.90 | 612,800 | +4.47(+7.16%) |
Mar 12, 2020 | 64.87 | 68.62 | 62.14 | 62.43 | 609,307 | -9.73(-13.49%) |
Mar 11, 2020 | 75.93 | 75.93 | 72.02 | 72.16 | 504,738 | -5.33(-6.88%) |
Mar 10, 2020 | 77.56 | 78.20 | 74.33 | 77.49 | 577,413 | +1.57(+2.06%) |
Mar 09, 2020 | 72.07 | 78.88 | 70.34 | 75.93 | 503,726 | -3.49(-4.39%) |
Mar 06, 2020 | 78.72 | 79.70 | 77.37 | 79.42 | 488,762 | -1.29(-1.60%) |
Mar 05, 2020 | 79.76 | 80.94 | 79.75 | 80.70 | 568,259 | -0.71(-0.87%) |
Mar 04, 2020 | 79.55 | 81.54 | 79.12 | 81.42 | 347,055 | +3.19(+4.08%) |
Mar 03, 2020 | 79.49 | 82.17 | 77.82 | 78.23 | 515,885 | -1.47(-1.85%) |
Mar 02, 2020 | 76.79 | 79.86 | 76.57 | 79.70 | 524,313 | +3.36(+4.41%) |
Feb 28, 2020 | 74.73 | 76.98 | 74.02 | 76.33 | 481,166 | -0.05(-0.06%) |
Feb 27, 2020 | 75.93 | 78.45 | 75.47 | 76.38 | 398,360 | -0.84(-1.08%) |
Feb 26, 2020 | 77.25 | 78.23 | 76.86 | 77.22 | 276,641 | +0.11(+0.14%) |
Feb 25, 2020 | 79.57 | 79.81 | 76.86 | 77.11 | 243,515 | -2.27(-2.86%) |
Feb 24, 2020 | 79.58 | 80.45 | 79.04 | 79.38 | 167,815 | -2.42(-2.96%) |
Feb 21, 2020 | 81.71 | 82.70 | 81.30 | 81.80 | 158,585 | +0.12(+0.15%) |
Feb 20, 2020 | 81.24 | 82.86 | 81.24 | 81.68 | 199,404 | +0.03(+0.04%) |
Feb 19, 2020 | 82.28 | 82.67 | 81.55 | 81.65 | 279,989 | -0.38(-0.47%) |
Feb 18, 2020 | 81.71 | 82.31 | 81.18 | 82.03 | 218,019 | +0.11(+0.13%) |
Feb 14, 2020 | 80.73 | 82.17 | 80.42 | 81.93 | 243,288 | +1.01(+1.25%) |
Feb 13, 2020 | 80.86 | 81.78 | 80.67 | 80.92 | 184,161 | -0.41(-0.51%) |
Feb 12, 2020 | 82.41 | 83.15 | 81.15 | 81.33 | 273,058 | -1.08(-1.31%) |
Feb 11, 2020 | 83.94 | 84.53 | 82.35 | 82.41 | 404,973 | -1.18(-1.41%) |
Feb 10, 2020 | 82.93 | 84.50 | 82.93 | 83.59 | 163,085 | +0.39(+0.47%) |
Feb 07, 2020 | 83.00 | 83.41 | 82.58 | 83.19 | 233,611 | -0.13(-0.16%) |
Feb 06, 2020 | 83.21 | 83.60 | 82.53 | 83.33 | 230,141 | +0.65(+0.79%) |
Feb 05, 2020 | 83.51 | 83.59 | 82.11 | 82.67 | 360,044 | -0.44(-0.53%) |
Feb 04, 2020 | 81.44 | 84.81 | 80.04 | 83.12 | 391,720 | +2.81(+3.49%) |