Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 70.74 | 70.74 | 68.10 | 68.72 | 31,444 | -2.68(-3.75%) |
Apr 29, 2020 | 70.75 | 71.63 | 69.80 | 71.40 | 5,445 | +2.01(+2.89%) |
Apr 28, 2020 | 70.42 | 70.62 | 69.39 | 69.39 | 5,273 | -0.17(-0.24%) |
Apr 27, 2020 | 69.57 | 70.09 | 69.22 | 69.56 | 15,865 | -1.77(-2.48%) |
Apr 24, 2020 | 70.95 | 71.33 | 70.76 | 71.33 | 7,200 | +1.27(+1.81%) |
Apr 23, 2020 | 70.50 | 70.76 | 69.95 | 70.06 | 6,554 | -0.25(-0.36%) |
Apr 22, 2020 | 72.11 | 72.11 | 69.58 | 70.32 | 6,374 | +2.56(+3.78%) |
Apr 21, 2020 | 68.62 | 69.57 | 67.53 | 67.76 | 10,313 | +0.26(+0.39%) |
Apr 20, 2020 | 68.27 | 68.74 | 67.14 | 67.50 | 12,752 | -2.21(-3.17%) |
Apr 17, 2020 | 70.09 | 70.46 | 69.70 | 69.71 | 15,000 | +1.04(+1.52%) |
Apr 16, 2020 | 69.50 | 69.50 | 68.63 | 68.67 | 6,844 | -1.11(-1.60%) |
Apr 15, 2020 | 70.50 | 70.50 | 68.74 | 69.78 | 12,870 | +0.44(+0.64%) |
Apr 14, 2020 | 69.34 | 70.15 | 69.30 | 69.34 | 10,096 | -0.11(-0.16%) |
Apr 13, 2020 | 70.00 | 70.00 | 67.18 | 69.45 | 11,191 | +1.14(+1.67%) |
Apr 09, 2020 | 68.15 | 69.80 | 67.32 | 68.31 | 29,000 | +0.13(+0.19%) |
Apr 08, 2020 | 67.21 | 71.18 | 67.21 | 68.18 | 21,474 | +2.22(+3.37%) |
Apr 07, 2020 | 63.48 | 68.45 | 63.48 | 65.96 | 17,516 | +0.21(+0.32%) |
Apr 06, 2020 | 63.72 | 65.79 | 63.72 | 65.75 | 10,949 | +3.57(+5.74%) |
Apr 03, 2020 | 61.47 | 63.28 | 61.47 | 62.18 | 17,100 | -1.10(-1.74%) |
Apr 02, 2020 | 64.06 | 64.29 | 62.95 | 63.28 | 10,996 | -0.68(-1.07%) |
Apr 01, 2020 | 65.74 | 66.61 | 63.92 | 63.96 | 8,394 | -4.35(-6.37%) |
Mar 31, 2020 | 72.39 | 72.39 | 68.01 | 68.31 | 12,258 | -2.19(-3.11%) |
Mar 30, 2020 | 68.55 | 71.44 | 68.55 | 70.50 | 20,976 | +2.46(+3.62%) |
Mar 27, 2020 | 69.91 | 71.62 | 66.07 | 68.04 | 15,000 | +1.06(+1.58%) |
Mar 26, 2020 | 65.49 | 67.18 | 63.20 | 66.98 | 11,854 | +1.68(+2.57%) |
Mar 25, 2020 | 60.66 | 68.00 | 60.66 | 65.30 | 17,143 | +2.64(+4.21%) |
Mar 24, 2020 | 59.40 | 62.67 | 59.40 | 62.66 | 18,427 | +0.86(+1.39%) |
Mar 23, 2020 | 57.55 | 64.90 | 57.55 | 61.80 | 30,648 | +4.91(+8.63%) |
Mar 20, 2020 | 52.49 | 59.72 | 52.48 | 56.89 | 15,900 | -0.78(-1.35%) |
Mar 19, 2020 | 56.58 | 58.52 | 54.63 | 57.67 | 20,119 | +3.97(+7.39%) |
Mar 18, 2020 | 50.77 | 54.84 | 50.77 | 53.70 | 11,779 | +0.14(+0.26%) |
Mar 17, 2020 | 55.00 | 55.00 | 51.00 | 53.56 | 68,925 | +2.96(+5.85%) |
Mar 16, 2020 | 52.44 | 52.45 | 48.34 | 50.60 | 17,186 | -2.45(-4.62%) |
Mar 13, 2020 | 53.91 | 55.00 | 52.26 | 53.05 | 21,500 | +1.77(+3.45%) |
Mar 12, 2020 | 52.33 | 54.85 | 50.78 | 51.28 | 19,973 | -6.47(-11.20%) |
Mar 11, 2020 | 58.46 | 58.46 | 57.52 | 57.75 | 16,514 | -2.49(-4.13%) |
Mar 10, 2020 | 60.51 | 60.70 | 59.14 | 60.24 | 17,076 | +0.24(+0.40%) |
Mar 09, 2020 | 58.09 | 60.07 | 58.09 | 60.00 | 10,413 | -2.86(-4.55%) |
Mar 06, 2020 | 61.57 | 63.35 | 61.57 | 62.86 | 7,900 | +0.31(+0.50%) |
Mar 05, 2020 | 62.55 | 63.41 | 62.55 | 62.55 | 7,653 | -0.70(-1.11%) |
Mar 04, 2020 | 62.53 | 63.41 | 62.53 | 63.25 | 19,112 | +1.14(+1.84%) |
Mar 03, 2020 | 62.77 | 63.63 | 62.11 | 62.11 | 18,617 | -1.69(-2.65%) |
Mar 02, 2020 | 64.87 | 64.87 | 61.23 | 63.80 | 19,476 | +4.52(+7.62%) |
Feb 28, 2020 | 58.62 | 60.71 | 58.62 | 59.28 | 10,900 | -2.45(-3.96%) |
Feb 27, 2020 | 62.60 | 62.64 | 61.62 | 61.73 | 14,350 | -0.99(-1.59%) |
Feb 26, 2020 | 63.28 | 63.86 | 62.53 | 62.72 | 15,494 | -2.03(-3.14%) |
Feb 25, 2020 | 64.16 | 66.03 | 64.16 | 64.75 | 11,629 | -2.50(-3.72%) |
Feb 24, 2020 | 66.50 | 67.96 | 66.50 | 67.25 | 15,794 | -1.30(-1.90%) |
Feb 21, 2020 | 68.85 | 68.85 | 67.84 | 68.55 | 4,800 | -0.69(-1.00%) |
Feb 20, 2020 | 69.23 | 69.43 | 68.65 | 69.24 | 5,731 | -1.04(-1.48%) |
Feb 19, 2020 | 69.75 | 70.53 | 69.69 | 70.28 | 5,625 | +1.05(+1.52%) |
Feb 18, 2020 | 67.46 | 69.64 | 67.46 | 69.23 | 6,900 | -1.87(-2.63%) |
Feb 14, 2020 | 71.17 | 71.17 | 70.10 | 71.10 | 4,500 | -0.46(-0.64%) |
Feb 13, 2020 | 71.51 | 71.78 | 71.26 | 71.56 | 5,998 | -1.51(-2.07%) |
Feb 12, 2020 | 73.75 | 73.75 | 72.90 | 73.07 | 14,829 | -1.53(-2.05%) |
Feb 11, 2020 | 74.65 | 74.65 | 74.11 | 74.60 | 5,794 | +0.32(+0.43%) |
Feb 10, 2020 | 73.31 | 74.29 | 73.31 | 74.28 | 14,834 | -0.33(-0.44%) |
Feb 07, 2020 | 74.95 | 74.97 | 74.32 | 74.61 | 5,400 | +0.08(+0.11%) |
Feb 06, 2020 | 73.23 | 74.96 | 73.23 | 74.53 | 10,276 | +1.70(+2.33%) |
Feb 05, 2020 | 73.00 | 73.00 | 72.77 | 72.83 | 6,452 | -0.01(-0.01%) |
Feb 04, 2020 | 72.00 | 73.11 | 72.00 | 72.84 | 11,675 | +3.12(+4.48%) |