Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 85.75 | 87.74 | 83.75 | 83.80 | 5,654,244 | -2.57(-2.97%) |
Apr 29, 2020 | 85.00 | 86.55 | 82.09 | 86.37 | 8,519,468 | +7.99(+10.19%) |
Apr 28, 2020 | 83.75 | 84.50 | 78.04 | 78.38 | 7,277,468 | -5.38(-6.42%) |
Apr 27, 2020 | 85.89 | 86.14 | 82.50 | 83.76 | 6,520,736 | +0.65(+0.79%) |
Apr 24, 2020 | 81.86 | 83.57 | 81.12 | 83.11 | 4,242,000 | +2.60(+3.23%) |
Apr 23, 2020 | 79.64 | 82.22 | 79.28 | 80.51 | 3,442,356 | +0.52(+0.65%) |
Apr 22, 2020 | 77.87 | 80.89 | 77.83 | 79.99 | 2,858,636 | +2.89(+3.75%) |
Apr 21, 2020 | 80.10 | 80.73 | 76.75 | 77.10 | 5,571,644 | -3.72(-4.60%) |
Apr 20, 2020 | 80.72 | 82.13 | 79.00 | 80.82 | 5,177,032 | -0.03(-0.04%) |
Apr 17, 2020 | 77.72 | 82.40 | 75.83 | 80.85 | 15,599,600 | +4.28(+5.59%) |
Apr 16, 2020 | 73.75 | 77.27 | 73.75 | 76.57 | 6,234,420 | +3.64(+5.00%) |
Apr 15, 2020 | 69.72 | 75.00 | 69.41 | 72.92 | 5,066,876 | +2.75(+3.93%) |
Apr 14, 2020 | 69.20 | 71.31 | 68.51 | 70.17 | 5,362,740 | +1.85(+2.71%) |
Apr 13, 2020 | 69.97 | 71.45 | 67.53 | 68.31 | 4,760,196 | -0.50(-0.73%) |
Apr 09, 2020 | 64.99 | 69.15 | 64.65 | 68.82 | 4,666,400 | +4.31(+6.69%) |
Apr 08, 2020 | 63.84 | 65.10 | 62.56 | 64.50 | 4,570,804 | +1.82(+2.91%) |
Apr 07, 2020 | 68.24 | 70.00 | 62.50 | 62.68 | 5,382,404 | -4.65(-6.91%) |
Apr 06, 2020 | 68.09 | 68.09 | 65.25 | 67.33 | 10,063,372 | +2.14(+3.28%) |
Apr 03, 2020 | 65.91 | 68.12 | 64.27 | 65.19 | 4,325,200 | -1.41(-2.11%) |
Apr 02, 2020 | 62.50 | 67.74 | 62.50 | 66.59 | 4,553,984 | +2.89(+4.54%) |
Apr 01, 2020 | 63.88 | 65.98 | 63.05 | 63.70 | 4,367,844 | -3.61(-5.37%) |
Mar 31, 2020 | 68.16 | 69.27 | 65.76 | 67.32 | 8,010,480 | -2.18(-3.14%) |
Mar 30, 2020 | 66.33 | 70.24 | 63.77 | 69.50 | 5,031,140 | +3.76(+5.72%) |
Mar 27, 2020 | 61.51 | 67.50 | 60.15 | 65.74 | 6,058,800 | +3.19(+5.10%) |
Mar 26, 2020 | 60.99 | 63.38 | 59.80 | 62.55 | 6,228,980 | +2.72(+4.55%) |
Mar 25, 2020 | 59.92 | 63.50 | 59.25 | 59.83 | 4,184,696 | +0.78(+1.32%) |
Mar 24, 2020 | 54.19 | 59.80 | 54.00 | 59.05 | 5,224,932 | +6.48(+12.32%) |
Mar 23, 2020 | 52.39 | 55.37 | 49.14 | 52.58 | 5,451,836 | +0.20(+0.38%) |
Mar 20, 2020 | 52.08 | 55.83 | 50.83 | 52.38 | 5,764,000 | +0.81(+1.58%) |
Mar 19, 2020 | 47.80 | 54.91 | 47.79 | 51.56 | 5,674,580 | +3.77(+7.89%) |
Mar 18, 2020 | 47.38 | 56.25 | 46.75 | 47.79 | 6,794,312 | -1.90(-3.81%) |
Mar 17, 2020 | 51.31 | 51.80 | 45.52 | 49.69 | 10,212,764 | -0.89(-1.76%) |
Mar 16, 2020 | 53.75 | 54.73 | 50.50 | 50.58 | 7,910,036 | -10.43(-17.10%) |
Mar 13, 2020 | 64.08 | 64.75 | 55.00 | 61.01 | 6,396,800 | -0.90(-1.46%) |
Mar 12, 2020 | 54.63 | 63.75 | 53.75 | 61.91 | 6,877,452 | -1.20(-1.89%) |
Mar 11, 2020 | 67.83 | 68.25 | 61.26 | 63.10 | 8,122,276 | -6.69(-9.59%) |
Mar 10, 2020 | 67.91 | 70.45 | 65.89 | 69.80 | 6,059,980 | +3.17(+4.75%) |
Mar 09, 2020 | 65.44 | 69.75 | 65.00 | 66.63 | 5,023,936 | -5.01(-6.99%) |
Mar 06, 2020 | 71.41 | 71.97 | 69.09 | 71.64 | 3,361,600 | -0.10(-0.14%) |
Mar 05, 2020 | 70.48 | 72.96 | 69.81 | 71.74 | 3,043,256 | +0.78(+1.09%) |
Mar 04, 2020 | 69.45 | 71.05 | 68.25 | 70.97 | 3,989,492 | +2.75(+4.03%) |
Mar 03, 2020 | 71.58 | 72.22 | 67.05 | 68.22 | 4,649,784 | -3.21(-4.50%) |
Mar 02, 2020 | 69.53 | 71.62 | 69.28 | 71.43 | 6,133,664 | +2.43(+3.53%) |
Feb 28, 2020 | 69.18 | 69.69 | 66.67 | 69.00 | 6,956,400 | -1.37(-1.95%) |
Feb 27, 2020 | 68.39 | 73.49 | 67.50 | 70.37 | 4,964,896 | +0.81(+1.16%) |
Feb 26, 2020 | 71.18 | 74.46 | 68.78 | 69.56 | 5,275,680 | -1.43(-2.01%) |
Feb 25, 2020 | 74.36 | 75.46 | 69.68 | 70.99 | 4,466,088 | -2.52(-3.43%) |
Feb 24, 2020 | 69.38 | 73.76 | 68.75 | 73.51 | 5,065,116 | +0.70(+0.96%) |
Feb 21, 2020 | 76.46 | 76.49 | 71.56 | 72.81 | 5,544,800 | -2.81(-3.72%) |
Feb 20, 2020 | 73.08 | 76.68 | 71.81 | 75.63 | 8,672,544 | +2.71(+3.71%) |
Feb 19, 2020 | 74.56 | 75.42 | 72.12 | 72.92 | 5,973,408 | -1.08(-1.46%) |
Feb 18, 2020 | 71.10 | 74.50 | 70.34 | 74.00 | 6,968,160 | +3.02(+4.26%) |
Feb 14, 2020 | 70.95 | 73.75 | 68.98 | 70.98 | 13,438,400 | +7.93(+12.57%) |
Feb 13, 2020 | 61.01 | 63.67 | 60.57 | 63.05 | 4,483,916 | +1.55(+2.52%) |
Feb 12, 2020 | 62.00 | 62.67 | 60.86 | 61.50 | 3,146,724 | -0.48(-0.77%) |
Feb 11, 2020 | 61.77 | 62.01 | 60.63 | 61.98 | 2,068,496 | +0.25(+0.40%) |
Feb 10, 2020 | 60.15 | 61.86 | 60.02 | 61.73 | 2,283,780 | +1.67(+2.79%) |
Feb 07, 2020 | 59.83 | 60.25 | 58.75 | 60.05 | 2,103,200 | +0.30(+0.51%) |
Feb 06, 2020 | 60.43 | 60.60 | 59.28 | 59.75 | 1,912,212 | +0.12(+0.19%) |
Feb 05, 2020 | 61.09 | 61.09 | 59.25 | 59.63 | 2,302,716 | -1.29(-2.12%) |
Feb 04, 2020 | 59.73 | 61.31 | 59.42 | 60.92 | 2,741,896 | +1.65(+2.79%) |