Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 67.87 | 68.27 | 65.17 | 67.50 | 284,737 | -1.98(-2.85%) |
Apr 29, 2020 | 65.95 | 70.94 | 65.64 | 69.48 | 234,737 | +5.94(+9.35%) |
Apr 28, 2020 | 63.01 | 65.38 | 62.39 | 63.54 | 324,555 | +2.91(+4.80%) |
Apr 27, 2020 | 59.26 | 61.23 | 58.85 | 60.63 | 269,558 | +2.16(+3.69%) |
Apr 24, 2020 | 54.39 | 59.23 | 54.39 | 58.47 | 309,800 | +3.97(+7.28%) |
Apr 23, 2020 | 52.49 | 56.57 | 52.29 | 54.50 | 223,047 | +2.43(+4.67%) |
Apr 22, 2020 | 53.34 | 54.01 | 50.42 | 52.07 | 293,170 | +0.07(+0.13%) |
Apr 21, 2020 | 52.62 | 52.95 | 51.14 | 52.00 | 347,953 | -2.82(-5.14%) |
Apr 20, 2020 | 56.90 | 56.90 | 54.73 | 54.82 | 211,301 | -3.30(-5.68%) |
Apr 17, 2020 | 55.63 | 58.29 | 54.65 | 58.12 | 354,100 | +4.95(+9.31%) |
Apr 16, 2020 | 53.37 | 54.80 | 51.39 | 53.17 | 315,805 | -0.03(-0.06%) |
Apr 15, 2020 | 57.56 | 60.13 | 52.98 | 53.20 | 242,454 | -7.25(-11.99%) |
Apr 14, 2020 | 58.65 | 60.83 | 57.54 | 60.45 | 366,805 | +3.41(+5.98%) |
Apr 13, 2020 | 60.48 | 60.60 | 55.53 | 57.04 | 207,199 | -3.39(-5.61%) |
Apr 09, 2020 | 56.16 | 62.27 | 56.16 | 60.43 | 414,400 | +6.09(+11.21%) |
Apr 08, 2020 | 49.92 | 55.38 | 49.86 | 54.34 | 493,173 | +5.30(+10.81%) |
Apr 07, 2020 | 50.28 | 52.98 | 48.54 | 49.04 | 276,141 | +1.39(+2.92%) |
Apr 06, 2020 | 44.38 | 47.98 | 44.38 | 47.65 | 322,646 | +5.55(+13.18%) |
Apr 03, 2020 | 46.88 | 46.88 | 41.91 | 42.10 | 304,500 | -4.90(-10.43%) |
Apr 02, 2020 | 46.56 | 49.19 | 45.54 | 47.00 | 278,572 | -0.25(-0.53%) |
Apr 01, 2020 | 52.77 | 53.65 | 45.84 | 47.25 | 645,281 | -7.98(-14.45%) |
Mar 31, 2020 | 54.60 | 56.44 | 53.42 | 55.23 | 167,384 | -0.05(-0.09%) |
Mar 30, 2020 | 55.49 | 57.04 | 53.74 | 55.28 | 361,693 | -0.22(-0.40%) |
Mar 27, 2020 | 57.77 | 58.94 | 53.82 | 55.50 | 341,900 | -5.32(-8.75%) |
Mar 26, 2020 | 61.17 | 62.74 | 58.49 | 60.82 | 388,824 | +2.15(+3.66%) |
Mar 25, 2020 | 53.82 | 61.19 | 53.34 | 58.67 | 528,009 | +5.14(+9.60%) |
Mar 24, 2020 | 48.44 | 53.94 | 47.46 | 53.53 | 403,949 | +7.71(+16.83%) |
Mar 23, 2020 | 52.61 | 52.89 | 45.19 | 45.82 | 321,288 | -4.78(-9.45%) |
Mar 20, 2020 | 48.92 | 53.57 | 48.48 | 50.60 | 590,300 | +1.62(+3.31%) |
Mar 19, 2020 | 43.78 | 52.57 | 39.36 | 48.98 | 531,661 | +4.36(+9.77%) |
Mar 18, 2020 | 44.59 | 44.96 | 41.41 | 44.62 | 618,421 | -3.49(-7.25%) |
Mar 17, 2020 | 46.77 | 50.86 | 43.19 | 48.11 | 484,523 | +1.72(+3.71%) |
Mar 16, 2020 | 42.62 | 52.87 | 42.62 | 46.39 | 345,306 | -8.72(-15.82%) |
Mar 13, 2020 | 61.84 | 61.84 | 52.95 | 55.11 | 317,300 | -3.59(-6.12%) |
Mar 12, 2020 | 66.85 | 66.85 | 58.69 | 58.70 | 298,107 | -13.71(-18.93%) |
Mar 11, 2020 | 74.85 | 76.90 | 70.29 | 72.41 | 358,173 | -8.94(-10.99%) |
Mar 10, 2020 | 83.12 | 83.12 | 75.18 | 81.35 | 277,814 | +1.14(+1.42%) |
Mar 09, 2020 | 82.22 | 84.08 | 78.95 | 80.21 | 332,502 | -6.81(-7.83%) |
Mar 06, 2020 | 85.11 | 87.36 | 84.42 | 87.02 | 231,400 | -1.60(-1.81%) |
Mar 05, 2020 | 92.01 | 92.17 | 87.50 | 88.62 | 183,550 | -5.52(-5.86%) |
Mar 04, 2020 | 92.39 | 94.41 | 91.25 | 94.14 | 194,165 | +2.53(+2.76%) |
Mar 03, 2020 | 93.25 | 95.56 | 90.35 | 91.61 | 245,492 | -1.42(-1.53%) |
Mar 02, 2020 | 88.90 | 93.11 | 86.55 | 93.03 | 364,017 | +4.39(+4.95%) |
Feb 28, 2020 | 87.29 | 89.08 | 85.51 | 88.64 | 299,100 | -1.44(-1.60%) |
Feb 27, 2020 | 92.86 | 94.51 | 90.07 | 90.08 | 250,105 | -4.73(-4.99%) |
Feb 26, 2020 | 97.48 | 97.66 | 94.07 | 94.81 | 295,030 | -2.19(-2.26%) |
Feb 25, 2020 | 97.99 | 98.26 | 96.23 | 97.00 | 248,782 | -0.90(-0.92%) |
Feb 24, 2020 | 96.05 | 98.58 | 95.89 | 97.90 | 235,178 | -1.59(-1.60%) |
Feb 21, 2020 | 99.89 | 100.47 | 99.05 | 99.49 | 179,000 | -0.25(-0.25%) |
Feb 20, 2020 | 98.55 | 100.03 | 98.34 | 99.74 | 236,376 | +0.84(+0.85%) |
Feb 19, 2020 | 97.03 | 99.56 | 96.11 | 98.90 | 176,387 | +2.50(+2.59%) |
Feb 18, 2020 | 95.79 | 97.40 | 95.79 | 96.40 | 211,561 | +0.70(+0.73%) |
Feb 14, 2020 | 97.28 | 97.40 | 95.15 | 95.70 | 133,000 | -1.19(-1.23%) |
Feb 13, 2020 | 96.26 | 97.95 | 95.39 | 96.89 | 187,297 | -0.12(-0.12%) |
Feb 12, 2020 | 100.49 | 100.91 | 92.90 | 97.01 | 323,363 | -2.99(-2.99%) |
Feb 11, 2020 | 96.75 | 100.50 | 96.75 | 100.00 | 366,443 | +5.14(+5.42%) |
Feb 10, 2020 | 93.50 | 94.86 | 92.71 | 94.86 | 194,062 | +1.19(+1.27%) |
Feb 07, 2020 | 93.89 | 94.40 | 92.25 | 93.67 | 177,900 | -0.47(-0.50%) |
Feb 06, 2020 | 96.60 | 97.10 | 93.89 | 94.14 | 169,269 | -2.19(-2.27%) |
Feb 05, 2020 | 96.57 | 97.65 | 94.96 | 96.33 | 285,918 | +0.67(+0.70%) |
Feb 04, 2020 | 99.09 | 100.29 | 95.23 | 95.66 | 251,810 | -3.60(-3.63%) |