Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 112.65 | 112.65 | 105.09 | 107.48 | 276,361 | -7.72(-6.70%) |
Apr 29, 2020 | 113.21 | 118.84 | 111.89 | 115.19 | 389,617 | +5.79(+5.30%) |
Apr 28, 2020 | 106.89 | 111.61 | 106.10 | 109.40 | 328,687 | +5.49(+5.29%) |
Apr 27, 2020 | 103.24 | 107.73 | 102.42 | 103.91 | 307,917 | +2.45(+2.41%) |
Apr 24, 2020 | 96.43 | 102.97 | 96.43 | 101.46 | 314,986 | +6.51(+6.86%) |
Apr 23, 2020 | 91.55 | 96.95 | 91.55 | 94.95 | 539,433 | +2.20(+2.37%) |
Apr 22, 2020 | 88.80 | 94.51 | 85.22 | 92.75 | 533,363 | +7.25(+8.48%) |
Apr 21, 2020 | 84.76 | 86.79 | 83.74 | 85.50 | 204,712 | -2.61(-2.96%) |
Apr 20, 2020 | 90.93 | 92.05 | 87.01 | 88.10 | 344,162 | -5.16(-5.53%) |
Apr 17, 2020 | 89.32 | 93.56 | 89.02 | 93.26 | 468,159 | +7.40(+8.62%) |
Apr 16, 2020 | 83.84 | 86.23 | 81.78 | 85.87 | 474,617 | +1.63(+1.94%) |
Apr 15, 2020 | 81.26 | 84.84 | 80.15 | 84.23 | 364,926 | -1.66(-1.94%) |
Apr 14, 2020 | 82.64 | 87.47 | 82.35 | 85.90 | 282,946 | +3.67(+4.47%) |
Apr 13, 2020 | 81.51 | 82.75 | 77.57 | 82.22 | 261,145 | +0.65(+0.80%) |
Apr 09, 2020 | 78.25 | 84.57 | 77.74 | 81.57 | 357,883 | +5.87(+7.76%) |
Apr 08, 2020 | 73.82 | 77.08 | 71.14 | 75.70 | 358,177 | +3.36(+4.65%) |
Apr 07, 2020 | 74.85 | 78.64 | 70.44 | 72.33 | 479,278 | +1.86(+2.63%) |
Apr 06, 2020 | 68.19 | 74.39 | 67.50 | 70.48 | 478,621 | +5.25(+8.05%) |
Apr 03, 2020 | 67.80 | 67.80 | 62.96 | 65.23 | 284,845 | -3.08(-4.51%) |
Apr 02, 2020 | 69.28 | 73.90 | 66.58 | 68.31 | 223,930 | -2.70(-3.81%) |
Apr 01, 2020 | 75.88 | 76.22 | 69.71 | 71.01 | 340,819 | -8.50(-10.69%) |
Mar 31, 2020 | 79.89 | 80.55 | 76.32 | 79.51 | 363,640 | +2.77(+3.61%) |
Mar 30, 2020 | 81.51 | 81.51 | 72.91 | 76.74 | 470,726 | -4.40(-5.43%) |
Mar 27, 2020 | 84.62 | 86.30 | 79.65 | 81.14 | 365,495 | -6.97(-7.91%) |
Mar 26, 2020 | 85.78 | 89.97 | 85.78 | 88.11 | 375,885 | +2.51(+2.93%) |
Mar 25, 2020 | 81.26 | 90.12 | 78.23 | 85.60 | 398,129 | +4.28(+5.26%) |
Mar 24, 2020 | 72.36 | 81.63 | 71.66 | 81.33 | 374,640 | +12.77(+18.63%) |
Mar 23, 2020 | 63.05 | 69.59 | 61.50 | 68.55 | 628,241 | +4.69(+7.34%) |
Mar 20, 2020 | 67.45 | 69.46 | 61.56 | 63.87 | 585,842 | -2.72(-4.09%) |
Mar 19, 2020 | 60.32 | 69.86 | 58.31 | 66.59 | 384,340 | +4.98(+8.08%) |
Mar 18, 2020 | 69.39 | 70.96 | 54.19 | 61.61 | 463,651 | -11.68(-15.94%) |
Mar 17, 2020 | 75.12 | 78.59 | 72.14 | 73.30 | 558,366 | -0.64(-0.87%) |
Mar 16, 2020 | 83.83 | 87.37 | 72.31 | 73.94 | 387,021 | -18.80(-20.27%) |
Mar 13, 2020 | 92.99 | 95.27 | 88.46 | 92.74 | 373,725 | +4.96(+5.65%) |
Mar 12, 2020 | 94.24 | 98.48 | 84.55 | 87.78 | 448,373 | -10.87(-11.02%) |
Mar 11, 2020 | 98.01 | 102.74 | 97.17 | 98.65 | 507,208 | -1.90(-1.89%) |
Mar 10, 2020 | 103.29 | 104.73 | 99.35 | 100.55 | 366,895 | -0.11(-0.11%) |
Mar 09, 2020 | 99.26 | 102.85 | 98.57 | 100.66 | 310,226 | -7.68(-7.09%) |
Mar 06, 2020 | 108.56 | 110.48 | 106.38 | 108.33 | 191,283 | -3.11(-2.79%) |
Mar 05, 2020 | 110.42 | 112.02 | 109.45 | 111.44 | 209,350 | -1.60(-1.41%) |
Mar 04, 2020 | 114.22 | 114.34 | 111.48 | 113.04 | 284,386 | +0.18(+0.16%) |
Mar 03, 2020 | 116.31 | 120.74 | 112.15 | 112.86 | 219,883 | -3.79(-3.25%) |
Mar 02, 2020 | 115.76 | 116.91 | 112.20 | 116.65 | 260,280 | +1.15(+1.00%) |
Feb 28, 2020 | 114.86 | 115.61 | 110.11 | 115.50 | 309,830 | -1.32(-1.13%) |
Feb 27, 2020 | 117.48 | 121.65 | 116.50 | 116.81 | 277,177 | -3.87(-3.20%) |
Feb 26, 2020 | 123.49 | 124.48 | 120.36 | 120.68 | 223,725 | -2.32(-1.88%) |
Feb 25, 2020 | 124.76 | 126.42 | 122.77 | 123.00 | 167,005 | -1.20(-0.97%) |
Feb 24, 2020 | 123.94 | 125.90 | 123.09 | 124.20 | 192,028 | -1.21(-0.97%) |
Feb 21, 2020 | 127.16 | 127.71 | 124.69 | 125.41 | 147,331 | -1.60(-1.26%) |
Feb 20, 2020 | 126.81 | 127.59 | 125.08 | 127.01 | 140,212 | -0.17(-0.14%) |
Feb 19, 2020 | 126.31 | 128.02 | 125.03 | 127.18 | 143,423 | +1.38(+1.09%) |
Feb 18, 2020 | 126.97 | 128.46 | 125.53 | 125.81 | 143,398 | -1.16(-0.92%) |
Feb 14, 2020 | 126.71 | 127.22 | 124.66 | 126.97 | 205,315 | +0.13(+0.10%) |
Feb 13, 2020 | 122.84 | 128.49 | 122.84 | 126.84 | 269,002 | +2.05(+1.65%) |
Feb 12, 2020 | 130.85 | 133.68 | 123.04 | 124.79 | 926,820 | -11.01(-8.11%) |
Feb 11, 2020 | 134.24 | 138.88 | 133.76 | 135.80 | 340,719 | +3.62(+2.74%) |
Feb 10, 2020 | 128.49 | 132.42 | 128.12 | 132.18 | 304,482 | +2.83(+2.19%) |
Feb 07, 2020 | 135.80 | 135.80 | 126.99 | 129.34 | 245,656 | -6.68(-4.91%) |
Feb 06, 2020 | 137.82 | 138.37 | 135.06 | 136.02 | 153,448 | -1.52(-1.11%) |
Feb 05, 2020 | 135.96 | 137.66 | 134.96 | 137.54 | 155,573 | +3.29(+2.45%) |
Feb 04, 2020 | 137.06 | 137.85 | 134.06 | 134.26 | 130,636 | -1.24(-0.92%) |