Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 73.01 | 73.27 | 70.91 | 72.33 | 598,804 | -1.87(-2.52%) |
Apr 29, 2020 | 71.91 | 75.33 | 71.91 | 74.20 | 555,885 | +3.70(+5.25%) |
Apr 28, 2020 | 67.99 | 71.30 | 67.94 | 70.50 | 660,004 | +3.76(+5.63%) |
Apr 27, 2020 | 66.96 | 67.36 | 64.54 | 66.74 | 656,821 | -0.03(-0.04%) |
Apr 24, 2020 | 68.24 | 68.62 | 66.55 | 66.77 | 218,000 | -1.16(-1.71%) |
Apr 23, 2020 | 68.24 | 69.88 | 67.80 | 67.93 | 335,367 | -0.31(-0.45%) |
Apr 22, 2020 | 68.30 | 68.98 | 67.70 | 68.24 | 350,461 | +1.14(+1.70%) |
Apr 21, 2020 | 68.46 | 69.33 | 66.92 | 67.10 | 329,346 | -3.06(-4.36%) |
Apr 20, 2020 | 71.78 | 72.60 | 69.84 | 70.16 | 271,064 | -3.18(-4.34%) |
Apr 17, 2020 | 69.80 | 73.67 | 69.15 | 73.34 | 302,300 | +5.69(+8.41%) |
Apr 16, 2020 | 69.04 | 71.14 | 67.65 | 67.65 | 268,662 | -1.21(-1.76%) |
Apr 15, 2020 | 68.10 | 70.77 | 67.40 | 68.86 | 274,310 | -1.12(-1.60%) |
Apr 14, 2020 | 69.97 | 72.31 | 69.83 | 69.98 | 277,106 | +0.61(+0.88%) |
Apr 13, 2020 | 71.41 | 72.14 | 68.88 | 69.37 | 207,753 | -3.39(-4.66%) |
Apr 09, 2020 | 75.36 | 76.25 | 72.30 | 72.76 | 304,800 | +0.06(+0.08%) |
Apr 08, 2020 | 71.33 | 74.08 | 70.13 | 72.70 | 296,008 | +2.33(+3.31%) |
Apr 07, 2020 | 69.53 | 72.68 | 67.58 | 70.37 | 519,089 | +4.15(+6.27%) |
Apr 06, 2020 | 64.79 | 67.84 | 63.04 | 66.22 | 781,269 | +5.14(+8.42%) |
Apr 03, 2020 | 62.60 | 64.67 | 60.94 | 61.08 | 380,300 | -2.61(-4.10%) |
Apr 02, 2020 | 62.67 | 65.94 | 62.61 | 63.69 | 754,178 | +0.78(+1.24%) |
Apr 01, 2020 | 60.00 | 64.28 | 59.66 | 62.91 | 678,328 | -0.99(-1.55%) |
Mar 31, 2020 | 64.36 | 67.33 | 63.10 | 63.90 | 814,383 | -2.11(-3.20%) |
Mar 30, 2020 | 70.23 | 70.23 | 63.25 | 66.01 | 819,145 | -4.37(-6.21%) |
Mar 27, 2020 | 74.92 | 74.97 | 68.87 | 70.38 | 916,000 | -6.12(-8.00%) |
Mar 26, 2020 | 71.32 | 76.50 | 71.32 | 76.50 | 1,010,755 | +6.60(+9.44%) |
Mar 25, 2020 | 68.03 | 73.15 | 66.61 | 69.90 | 478,868 | +3.05(+4.56%) |
Mar 24, 2020 | 62.76 | 70.00 | 62.76 | 66.85 | 571,724 | +6.09(+10.02%) |
Mar 23, 2020 | 61.39 | 63.85 | 58.40 | 60.76 | 592,824 | -2.63(-4.15%) |
Mar 20, 2020 | 62.99 | 70.42 | 61.24 | 63.39 | 900,200 | +1.85(+3.01%) |
Mar 19, 2020 | 54.92 | 62.77 | 52.38 | 61.54 | 1,335,933 | +5.80(+10.41%) |
Mar 18, 2020 | 59.69 | 61.46 | 51.78 | 55.74 | 1,322,727 | -8.58(-13.34%) |
Mar 17, 2020 | 67.79 | 67.79 | 60.61 | 64.32 | 1,403,840 | -2.68(-4.00%) |
Mar 16, 2020 | 70.00 | 72.65 | 64.56 | 67.00 | 949,612 | -12.05(-15.24%) |
Mar 13, 2020 | 77.56 | 79.05 | 74.11 | 79.05 | 642,300 | +5.19(+7.03%) |
Mar 12, 2020 | 78.72 | 78.99 | 73.12 | 73.86 | 701,051 | -9.22(-11.10%) |
Mar 11, 2020 | 84.85 | 87.49 | 81.51 | 83.08 | 879,048 | -4.70(-5.35%) |
Mar 10, 2020 | 86.49 | 87.79 | 83.88 | 87.78 | 791,827 | +3.00(+3.54%) |
Mar 09, 2020 | 89.17 | 89.17 | 81.00 | 84.78 | 697,429 | -8.16(-8.78%) |
Mar 06, 2020 | 94.28 | 94.28 | 89.05 | 92.94 | 1,044,400 | -3.34(-3.47%) |
Mar 05, 2020 | 99.22 | 100.50 | 94.05 | 96.28 | 1,705,184 | -3.70(-3.70%) |
Mar 04, 2020 | 96.95 | 100.00 | 95.61 | 99.98 | 1,142,587 | +4.43(+4.64%) |
Mar 03, 2020 | 94.35 | 97.00 | 93.95 | 95.55 | 1,627,453 | +2.05(+2.19%) |
Mar 02, 2020 | 89.34 | 93.80 | 88.46 | 93.50 | 1,370,584 | +5.17(+5.85%) |
Feb 28, 2020 | 83.63 | 89.41 | 83.63 | 88.33 | 2,267,800 | +3.16(+3.71%) |
Feb 27, 2020 | 81.19 | 86.01 | 79.55 | 85.17 | 1,607,360 | +2.74(+3.32%) |
Feb 26, 2020 | 89.20 | 90.92 | 81.60 | 82.43 | 1,173,912 | -5.87(-6.65%) |
Feb 25, 2020 | 95.50 | 95.70 | 87.69 | 88.30 | 528,365 | -6.64(-6.99%) |
Feb 24, 2020 | 99.44 | 99.99 | 94.82 | 94.94 | 314,636 | -6.78(-6.67%) |
Feb 21, 2020 | 101.68 | 101.89 | 100.84 | 101.72 | 300,400 | -0.16(-0.16%) |
Feb 20, 2020 | 104.03 | 104.27 | 101.01 | 101.88 | 359,110 | -2.22(-2.13%) |
Feb 19, 2020 | 103.03 | 104.24 | 102.80 | 104.10 | 599,343 | +1.19(+1.16%) |
Feb 18, 2020 | 103.05 | 103.43 | 102.16 | 102.91 | 299,409 | -0.25(-0.24%) |
Feb 14, 2020 | 102.36 | 103.20 | 101.91 | 103.16 | 319,300 | +1.26(+1.24%) |
Feb 13, 2020 | 100.67 | 101.98 | 100.62 | 101.90 | 371,169 | +0.87(+0.86%) |
Feb 12, 2020 | 101.49 | 101.80 | 99.94 | 101.03 | 307,532 | -0.72(-0.71%) |
Feb 11, 2020 | 102.45 | 102.64 | 101.17 | 101.75 | 262,986 | -0.47(-0.46%) |
Feb 10, 2020 | 100.77 | 102.24 | 100.63 | 102.22 | 195,292 | +1.23(+1.22%) |
Feb 07, 2020 | 98.95 | 101.02 | 98.03 | 100.99 | 265,200 | +1.82(+1.84%) |
Feb 06, 2020 | 99.04 | 99.40 | 98.04 | 99.17 | 180,090 | +0.33(+0.33%) |
Feb 05, 2020 | 98.93 | 99.16 | 98.00 | 98.84 | 225,239 | +0.17(+0.17%) |
Feb 04, 2020 | 97.99 | 99.22 | 97.71 | 98.67 | 670,260 | +1.41(+1.45%) |