Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 66.06 | 66.06 | 64.52 | 64.64 | 12,801 | -1.75(-2.63%) |
Apr 29, 2020 | 66.03 | 66.73 | 65.86 | 66.39 | 10,037 | +1.79(+2.77%) |
Apr 28, 2020 | 65.15 | 65.28 | 64.50 | 64.60 | 7,797 | +0.77(+1.21%) |
Apr 27, 2020 | 62.47 | 63.90 | 62.38 | 63.83 | 9,990 | +2.05(+3.31%) |
Apr 24, 2020 | 61.02 | 61.94 | 60.82 | 61.78 | 10,859 | +0.84(+1.38%) |
Apr 23, 2020 | 61.63 | 61.68 | 60.93 | 60.94 | 7,018 | +0.06(+0.10%) |
Apr 22, 2020 | 60.84 | 61.07 | 60.62 | 60.88 | 3,408 | +1.04(+1.75%) |
Apr 21, 2020 | 59.83 | 60.38 | 59.52 | 59.84 | 15,099 | -1.70(-2.77%) |
Apr 20, 2020 | 61.86 | 62.50 | 61.49 | 61.54 | 7,229 | -1.37(-2.18%) |
Apr 17, 2020 | 62.91 | 62.98 | 62.15 | 62.91 | 8,494 | +2.17(+3.58%) |
Apr 16, 2020 | 60.35 | 60.74 | 59.94 | 60.73 | 3,157 | +0.10(+0.17%) |
Apr 15, 2020 | 60.88 | 61.00 | 60.25 | 60.63 | 7,188 | -2.22(-3.54%) |
Apr 14, 2020 | 62.56 | 63.24 | 62.17 | 62.85 | 11,251 | +1.44(+2.35%) |
Apr 13, 2020 | 63.02 | 63.02 | 60.99 | 61.41 | 9,162 | -1.68(-2.66%) |
Apr 09, 2020 | 62.70 | 63.91 | 62.55 | 63.09 | 16,988 | +1.49(+2.41%) |
Apr 08, 2020 | 60.12 | 61.64 | 59.67 | 61.60 | 10,848 | +2.28(+3.84%) |
Apr 07, 2020 | 60.59 | 61.06 | 59.22 | 59.32 | 15,374 | +0.74(+1.27%) |
Apr 06, 2020 | 56.62 | 58.59 | 56.62 | 58.58 | 29,065 | +4.42(+8.16%) |
Apr 03, 2020 | 54.83 | 54.83 | 53.69 | 54.16 | 15,482 | -1.33(-2.40%) |
Apr 02, 2020 | 54.46 | 56.27 | 54.38 | 55.49 | 27,149 | +0.61(+1.12%) |
Apr 01, 2020 | 55.79 | 55.79 | 54.41 | 54.87 | 9,573 | -3.01(-5.20%) |
Mar 31, 2020 | 58.95 | 58.95 | 57.74 | 57.88 | 9,207 | -1.09(-1.84%) |
Mar 30, 2020 | 57.43 | 59.08 | 57.16 | 58.97 | 227,414 | +1.60(+2.80%) |
Mar 27, 2020 | 57.41 | 58.82 | 56.93 | 57.36 | 42,039 | -1.86(-3.13%) |
Mar 26, 2020 | 55.87 | 59.22 | 55.87 | 59.22 | 18,655 | +3.85(+6.95%) |
Mar 25, 2020 | 54.59 | 57.11 | 53.23 | 55.37 | 24,761 | +1.68(+3.14%) |
Mar 24, 2020 | 50.82 | 53.68 | 50.82 | 53.68 | 37,237 | +4.68(+9.55%) |
Mar 23, 2020 | 50.84 | 50.84 | 48.14 | 49.00 | 11,618 | -1.85(-3.63%) |
Mar 20, 2020 | 54.21 | 54.27 | 50.79 | 50.85 | 8,557 | -2.73(-5.10%) |
Mar 19, 2020 | 52.76 | 54.16 | 51.33 | 53.58 | 11,642 | +1.15(+2.18%) |
Mar 18, 2020 | 54.18 | 54.98 | 50.48 | 52.44 | 118,486 | -4.91(-8.56%) |
Mar 17, 2020 | 55.67 | 57.73 | 54.71 | 57.35 | 20,794 | +2.92(+5.36%) |
Mar 16, 2020 | 55.92 | 58.64 | 54.43 | 54.43 | 19,254 | -7.70(-12.39%) |
Mar 13, 2020 | 61.46 | 62.26 | 57.71 | 62.13 | 31,520 | +3.71(+6.35%) |
Mar 12, 2020 | 60.08 | 61.12 | 58.34 | 58.42 | 36,809 | -6.10(-9.46%) |
Mar 11, 2020 | 66.15 | 66.30 | 63.91 | 64.53 | 7,706 | -3.57(-5.24%) |
Mar 10, 2020 | 67.08 | 68.11 | 65.05 | 68.10 | 39,506 | +2.25(+3.42%) |
Mar 09, 2020 | 65.60 | 67.52 | 65.01 | 65.85 | 17,580 | -5.22(-7.34%) |
Mar 06, 2020 | 69.72 | 71.09 | 69.52 | 71.06 | 44,518 | -1.02(-1.42%) |
Mar 05, 2020 | 73.02 | 73.17 | 71.83 | 72.09 | 2,812 | -2.42(-3.25%) |
Mar 04, 2020 | 73.13 | 74.51 | 72.68 | 74.51 | 13,653 | +2.62(+3.65%) |
Mar 03, 2020 | 73.43 | 74.38 | 71.27 | 71.88 | 7,582 | -1.45(-1.98%) |
Mar 02, 2020 | 70.77 | 73.33 | 70.61 | 73.33 | 23,651 | +2.75(+3.90%) |
Feb 28, 2020 | 70.82 | 70.82 | 69.25 | 70.58 | 33,361 | -1.55(-2.15%) |
Feb 27, 2020 | 74.09 | 74.60 | 72.13 | 72.13 | 53,635 | -2.87(-3.83%) |
Feb 26, 2020 | 76.15 | 76.77 | 75.00 | 75.00 | 6,812 | -1.03(-1.35%) |
Feb 25, 2020 | 78.64 | 78.64 | 75.86 | 76.03 | 15,078 | -2.41(-3.07%) |
Feb 24, 2020 | 79.33 | 79.33 | 78.10 | 78.44 | 26,067 | -2.15(-2.67%) |
Feb 21, 2020 | 80.98 | 80.98 | 80.41 | 80.59 | 5,740 | -0.58(-0.72%) |
Feb 20, 2020 | 80.91 | 81.25 | 80.71 | 81.17 | 8,061 | +0.08(+0.10%) |
Feb 19, 2020 | 81.22 | 81.27 | 81.09 | 81.09 | 9,347 | +0.05(+0.07%) |
Feb 18, 2020 | 81.18 | 81.18 | 80.68 | 81.03 | 5,864 | -0.13(-0.15%) |
Feb 14, 2020 | 81.34 | 81.34 | 80.98 | 81.16 | 10,073 | -0.03(-0.03%) |
Feb 13, 2020 | 80.96 | 81.26 | 80.96 | 81.18 | 417,047 | +0.02(+0.03%) |
Feb 12, 2020 | 81.15 | 81.16 | 81.00 | 81.16 | 3,474 | +0.42(+0.52%) |
Feb 11, 2020 | 80.57 | 80.88 | 80.57 | 80.74 | 3,317 | +0.47(+0.59%) |
Feb 10, 2020 | 79.90 | 80.26 | 79.89 | 80.26 | 5,964 | +0.35(+0.44%) |
Feb 07, 2020 | 80.07 | 80.09 | 79.83 | 79.91 | 6,174 | -0.54(-0.67%) |
Feb 06, 2020 | 80.92 | 80.92 | 80.45 | 80.45 | 6,710 | -0.26(-0.32%) |
Feb 05, 2020 | 80.36 | 80.77 | 80.34 | 80.71 | 14,130 | +1.06(+1.33%) |
Feb 04, 2020 | 79.15 | 79.94 | 79.15 | 79.65 | 9,997 | +0.86(+1.09%) |