Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 90.64 | 90.90 | 87.59 | 87.72 | 477,083 | -5.30(-5.70%) |
Apr 29, 2020 | 90.85 | 94.63 | 90.18 | 93.02 | 844,737 | +5.51(+6.30%) |
Apr 28, 2020 | 86.52 | 88.27 | 85.58 | 87.51 | 878,818 | +3.77(+4.50%) |
Apr 27, 2020 | 80.27 | 84.41 | 79.50 | 83.74 | 953,035 | +4.78(+6.05%) |
Apr 24, 2020 | 77.79 | 80.36 | 77.13 | 78.96 | 1,091,200 | +1.64(+2.12%) |
Apr 23, 2020 | 76.13 | 78.55 | 76.02 | 77.32 | 980,820 | +2.26(+3.01%) |
Apr 22, 2020 | 75.16 | 76.15 | 73.51 | 75.06 | 570,053 | +2.01(+2.75%) |
Apr 21, 2020 | 73.50 | 75.27 | 72.51 | 73.05 | 721,446 | -3.19(-4.18%) |
Apr 20, 2020 | 75.90 | 78.49 | 74.97 | 76.24 | 590,596 | -3.36(-4.22%) |
Apr 17, 2020 | 79.17 | 80.81 | 78.39 | 79.60 | 1,212,300 | +4.86(+6.50%) |
Apr 16, 2020 | 76.54 | 76.97 | 72.38 | 74.74 | 934,009 | -4.56(-5.75%) |
Apr 15, 2020 | 77.93 | 79.87 | 76.40 | 79.30 | 579,113 | -3.44(-4.16%) |
Apr 14, 2020 | 84.91 | 85.72 | 80.72 | 82.74 | 639,082 | -0.67(-0.80%) |
Apr 13, 2020 | 87.13 | 87.13 | 81.63 | 83.41 | 516,504 | -4.60(-5.23%) |
Apr 09, 2020 | 87.26 | 90.94 | 86.25 | 88.01 | 941,100 | +2.92(+3.43%) |
Apr 08, 2020 | 80.73 | 86.09 | 78.36 | 85.09 | 1,084,053 | +3.91(+4.82%) |
Apr 07, 2020 | 80.08 | 84.67 | 76.16 | 81.18 | 1,611,886 | +7.83(+10.67%) |
Apr 06, 2020 | 65.23 | 74.17 | 65.00 | 73.35 | 1,360,559 | +11.34(+18.29%) |
Apr 03, 2020 | 64.86 | 67.06 | 60.05 | 62.01 | 1,078,200 | -2.85(-4.39%) |
Apr 02, 2020 | 68.78 | 71.93 | 63.51 | 64.86 | 1,638,953 | -2.06(-3.08%) |
Apr 01, 2020 | 72.67 | 74.38 | 65.74 | 66.92 | 1,218,255 | -9.32(-12.22%) |
Mar 31, 2020 | 79.17 | 79.62 | 75.95 | 76.24 | 1,034,612 | -3.91(-4.88%) |
Mar 30, 2020 | 78.40 | 81.52 | 75.00 | 80.15 | 1,101,563 | +2.11(+2.70%) |
Mar 27, 2020 | 81.58 | 82.00 | 76.30 | 78.04 | 1,117,800 | -4.25(-5.16%) |
Mar 26, 2020 | 83.60 | 85.36 | 79.92 | 82.29 | 1,176,955 | -0.08(-0.10%) |
Mar 25, 2020 | 77.48 | 86.35 | 71.78 | 82.37 | 1,410,075 | +5.08(+6.57%) |
Mar 24, 2020 | 66.98 | 77.63 | 66.01 | 77.29 | 1,183,574 | +13.96(+22.04%) |
Mar 23, 2020 | 58.70 | 64.53 | 56.62 | 63.33 | 1,289,207 | +4.67(+7.96%) |
Mar 20, 2020 | 66.62 | 67.64 | 58.23 | 58.66 | 1,745,600 | -7.72(-11.63%) |
Mar 19, 2020 | 64.39 | 67.78 | 58.50 | 66.38 | 1,785,493 | +1.33(+2.04%) |
Mar 18, 2020 | 81.47 | 81.81 | 59.88 | 65.05 | 1,463,096 | -20.82(-24.25%) |
Mar 17, 2020 | 86.75 | 89.39 | 83.56 | 85.87 | 1,219,374 | +0.44(+0.52%) |
Mar 16, 2020 | 87.58 | 95.13 | 81.33 | 85.43 | 1,332,896 | -11.05(-11.45%) |
Mar 13, 2020 | 101.42 | 102.73 | 90.32 | 96.48 | 1,663,500 | -0.95(-0.98%) |
Mar 12, 2020 | 103.29 | 104.83 | 97.42 | 97.43 | 1,232,103 | -11.07(-10.20%) |
Mar 11, 2020 | 115.05 | 116.20 | 108.00 | 108.50 | 1,163,874 | -8.70(-7.42%) |
Mar 10, 2020 | 115.55 | 117.22 | 112.38 | 117.20 | 851,530 | +4.82(+4.29%) |
Mar 09, 2020 | 112.32 | 115.89 | 110.06 | 112.38 | 979,305 | -6.19(-5.22%) |
Mar 06, 2020 | 115.71 | 119.88 | 115.35 | 118.57 | 1,049,400 | -1.13(-0.94%) |
Mar 05, 2020 | 119.43 | 121.40 | 118.87 | 119.70 | 682,988 | -3.47(-2.82%) |
Mar 04, 2020 | 119.00 | 123.21 | 117.84 | 123.17 | 798,124 | +5.95(+5.08%) |
Mar 03, 2020 | 120.90 | 121.66 | 116.60 | 117.22 | 1,304,386 | -3.64(-3.01%) |
Mar 02, 2020 | 121.59 | 122.61 | 118.95 | 120.86 | 1,222,987 | -0.29(-0.24%) |
Feb 28, 2020 | 119.67 | 125.25 | 118.55 | 121.15 | 1,616,100 | -2.19(-1.78%) |
Feb 27, 2020 | 122.77 | 128.04 | 121.96 | 123.34 | 1,044,309 | -2.49(-1.98%) |
Feb 26, 2020 | 125.79 | 129.21 | 125.38 | 125.83 | 1,283,422 | +0.47(+0.37%) |
Feb 25, 2020 | 129.89 | 131.25 | 124.77 | 125.36 | 966,651 | -3.43(-2.66%) |
Feb 24, 2020 | 131.86 | 132.30 | 128.27 | 128.79 | 887,482 | -6.21(-4.60%) |
Feb 21, 2020 | 133.98 | 135.09 | 133.12 | 135.00 | 833,600 | +0.83(+0.62%) |
Feb 20, 2020 | 131.24 | 135.58 | 130.79 | 134.17 | 769,314 | +2.84(+2.16%) |
Feb 19, 2020 | 132.04 | 133.16 | 130.71 | 131.33 | 778,106 | -0.09(-0.07%) |
Feb 18, 2020 | 136.80 | 139.31 | 131.23 | 131.42 | 1,082,376 | -6.56(-4.75%) |
Feb 14, 2020 | 132.76 | 142.61 | 128.01 | 137.98 | 2,264,500 | +5.34(+4.03%) |
Feb 13, 2020 | 132.10 | 133.75 | 131.80 | 132.64 | 688,603 | -0.54(-0.41%) |
Feb 12, 2020 | 129.54 | 133.83 | 129.50 | 133.18 | 672,590 | +4.93(+3.84%) |
Feb 11, 2020 | 127.57 | 129.28 | 127.08 | 128.25 | 712,268 | +0.95(+0.75%) |
Feb 10, 2020 | 126.60 | 128.10 | 125.21 | 127.30 | 576,990 | +0.29(+0.23%) |
Feb 07, 2020 | 129.94 | 129.94 | 126.96 | 127.01 | 432,800 | -3.49(-2.67%) |
Feb 06, 2020 | 135.11 | 135.82 | 130.49 | 130.50 | 508,233 | -3.47(-2.59%) |
Feb 05, 2020 | 133.19 | 136.26 | 133.12 | 133.97 | 782,552 | +0.85(+0.64%) |
Feb 04, 2020 | 134.98 | 135.91 | 132.88 | 133.12 | 465,885 | -0.05(-0.04%) |