Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 98.19 | 107.00 | 96.13 | 98.99 | 6,713,952 | -1.11(-1.11%) |
Apr 29, 2020 | 100.56 | 103.00 | 97.92 | 100.10 | 4,526,758 | +0.58(+0.58%) |
Apr 28, 2020 | 101.97 | 104.48 | 97.25 | 99.52 | 7,070,821 | -0.11(-0.11%) |
Apr 27, 2020 | 111.92 | 116.64 | 97.50 | 99.63 | 20,119,680 | -9.15(-8.41%) |
Apr 24, 2020 | 105.00 | 113.48 | 103.00 | 108.78 | 21,206,100 | +9.00(+9.02%) |
Apr 23, 2020 | 89.87 | 101.56 | 89.29 | 99.78 | 11,309,847 | +11.32(+12.80%) |
Apr 22, 2020 | 87.00 | 90.39 | 85.14 | 88.46 | 6,120,903 | +3.50(+4.12%) |
Apr 21, 2020 | 87.51 | 92.00 | 82.10 | 84.96 | 13,178,917 | +5.84(+7.38%) |
Apr 20, 2020 | 76.24 | 83.62 | 76.00 | 79.12 | 4,601,555 | +2.21(+2.87%) |
Apr 17, 2020 | 77.78 | 78.00 | 75.33 | 76.91 | 2,131,000 | +2.09(+2.79%) |
Apr 16, 2020 | 75.42 | 76.07 | 72.90 | 74.82 | 2,031,677 | +0.12(+0.16%) |
Apr 15, 2020 | 76.71 | 77.00 | 72.62 | 74.70 | 2,965,344 | -3.35(-4.29%) |
Apr 14, 2020 | 79.99 | 82.63 | 77.20 | 78.05 | 4,977,817 | +1.38(+1.80%) |
Apr 13, 2020 | 73.01 | 77.16 | 71.23 | 76.67 | 3,294,253 | +4.37(+6.04%) |
Apr 09, 2020 | 71.68 | 74.72 | 70.60 | 72.30 | 3,338,200 | +2.83(+4.07%) |
Apr 08, 2020 | 68.35 | 71.40 | 67.39 | 69.47 | 2,380,394 | +2.04(+3.03%) |
Apr 07, 2020 | 70.01 | 71.80 | 65.29 | 67.43 | 4,449,799 | +1.51(+2.29%) |
Apr 06, 2020 | 62.75 | 66.66 | 62.05 | 65.92 | 3,836,904 | +6.01(+10.03%) |
Apr 03, 2020 | 59.01 | 60.85 | 57.12 | 59.91 | 3,221,500 | +1.96(+3.38%) |
Apr 02, 2020 | 63.86 | 63.97 | 57.00 | 57.95 | 4,838,890 | -6.23(-9.71%) |
Apr 01, 2020 | 64.20 | 65.68 | 63.19 | 64.18 | 2,367,009 | -2.42(-3.63%) |
Mar 31, 2020 | 67.20 | 69.00 | 65.34 | 66.60 | 2,557,814 | +0.51(+0.77%) |
Mar 30, 2020 | 67.00 | 68.50 | 63.82 | 66.09 | 3,105,851 | -0.03(-0.05%) |
Mar 27, 2020 | 68.17 | 68.22 | 64.22 | 66.12 | 4,075,600 | -4.98(-7.00%) |
Mar 26, 2020 | 69.50 | 72.96 | 66.42 | 71.10 | 7,954,686 | -1.90(-2.60%) |
Mar 25, 2020 | 73.13 | 78.60 | 70.56 | 73.00 | 6,703,503 | +5.57(+8.26%) |
Mar 24, 2020 | 62.35 | 69.75 | 62.00 | 67.43 | 5,673,689 | +9.88(+17.17%) |
Mar 23, 2020 | 57.51 | 60.87 | 55.11 | 57.55 | 3,670,051 | -0.44(-0.76%) |
Mar 20, 2020 | 59.61 | 63.48 | 54.15 | 57.99 | 5,121,400 | +0.66(+1.15%) |
Mar 19, 2020 | 52.05 | 58.80 | 48.18 | 57.33 | 5,755,188 | +3.31(+6.13%) |
Mar 18, 2020 | 56.15 | 58.31 | 51.00 | 54.02 | 4,738,697 | -6.30(-10.44%) |
Mar 17, 2020 | 61.56 | 65.89 | 57.76 | 60.32 | 5,627,358 | -1.23(-2.00%) |
Mar 16, 2020 | 63.82 | 66.19 | 60.14 | 61.55 | 5,983,005 | -11.51(-15.75%) |
Mar 13, 2020 | 76.01 | 79.45 | 68.61 | 73.06 | 5,493,900 | -0.94(-1.27%) |
Mar 12, 2020 | 72.50 | 76.11 | 68.85 | 74.00 | 7,088,956 | -8.64(-10.45%) |
Mar 11, 2020 | 87.87 | 89.52 | 81.33 | 82.64 | 4,206,427 | -8.34(-9.17%) |
Mar 10, 2020 | 92.05 | 92.89 | 85.61 | 90.98 | 4,381,917 | +3.02(+3.43%) |
Mar 09, 2020 | 85.50 | 91.65 | 82.22 | 87.96 | 5,205,663 | -8.13(-8.46%) |
Mar 06, 2020 | 92.90 | 96.44 | 91.60 | 96.09 | 4,210,200 | +0.22(+0.23%) |
Mar 05, 2020 | 99.24 | 100.25 | 95.07 | 95.87 | 4,329,509 | -6.02(-5.91%) |
Mar 04, 2020 | 99.02 | 101.93 | 97.70 | 101.89 | 6,566,307 | +6.46(+6.77%) |
Mar 03, 2020 | 101.60 | 101.67 | 94.63 | 95.43 | 9,586,724 | -0.67(-0.70%) |
Mar 02, 2020 | 95.00 | 96.80 | 90.30 | 96.10 | 7,136,060 | +6.45(+7.19%) |
Feb 28, 2020 | 88.00 | 91.77 | 85.00 | 89.65 | 13,231,100 | -16.49(-15.54%) |
Feb 27, 2020 | 110.34 | 111.50 | 103.50 | 106.14 | 7,761,243 | -6.37(-5.66%) |
Feb 26, 2020 | 115.33 | 118.20 | 111.55 | 112.51 | 7,234,159 | +2.59(+2.36%) |
Feb 25, 2020 | 115.12 | 116.80 | 108.14 | 109.92 | 5,444,620 | -4.04(-3.55%) |
Feb 24, 2020 | 110.00 | 114.80 | 109.05 | 113.96 | 5,908,222 | -3.49(-2.97%) |
Feb 21, 2020 | 120.62 | 122.00 | 116.03 | 117.45 | 5,578,300 | -3.13(-2.60%) |
Feb 20, 2020 | 126.08 | 126.10 | 115.14 | 120.58 | 8,353,733 | -5.52(-4.38%) |
Feb 19, 2020 | 124.07 | 129.00 | 122.10 | 126.10 | 8,697,866 | +4.07(+3.34%) |
Feb 18, 2020 | 118.00 | 123.70 | 117.58 | 122.03 | 8,651,036 | +5.81(+5.00%) |
Feb 14, 2020 | 113.00 | 117.47 | 112.31 | 116.22 | 6,969,100 | +4.21(+3.76%) |
Feb 13, 2020 | 114.79 | 117.00 | 111.00 | 112.01 | 7,906,790 | -2.72(-2.37%) |
Feb 12, 2020 | 117.28 | 119.50 | 113.77 | 114.73 | 6,231,729 | -2.41(-2.06%) |
Feb 11, 2020 | 120.46 | 123.10 | 116.10 | 117.14 | 7,962,131 | -2.59(-2.16%) |
Feb 10, 2020 | 118.49 | 122.50 | 116.10 | 119.73 | 10,564,263 | +3.29(+2.83%) |
Feb 07, 2020 | 111.98 | 120.52 | 111.30 | 116.44 | 12,762,100 | +4.55(+4.07%) |
Feb 06, 2020 | 112.00 | 113.00 | 109.55 | 111.89 | 4,164,549 | +1.72(+1.56%) |
Feb 05, 2020 | 113.50 | 113.99 | 108.96 | 110.17 | 5,419,962 | -0.26(-0.24%) |
Feb 04, 2020 | 106.77 | 114.15 | 106.50 | 110.43 | 8,520,692 | +4.43(+4.18%) |