Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 69.67 | 69.67 | 68.63 | 68.98 | 86,092 | -1.49(-2.11%) |
Apr 29, 2020 | 70.03 | 70.95 | 69.75 | 70.47 | 155,616 | +2.03(+2.96%) |
Apr 28, 2020 | 68.34 | 69.50 | 68.17 | 68.44 | 70,052 | +0.83(+1.24%) |
Apr 27, 2020 | 66.77 | 67.90 | 66.43 | 67.61 | 75,118 | +1.81(+2.75%) |
Apr 24, 2020 | 65.30 | 66.03 | 64.82 | 65.80 | 68,000 | +0.73(+1.11%) |
Apr 23, 2020 | 65.28 | 66.15 | 65.06 | 65.07 | 78,322 | +0.50(+0.78%) |
Apr 22, 2020 | 64.44 | 64.94 | 64.17 | 64.56 | 64,118 | +1.16(+1.84%) |
Apr 21, 2020 | 63.59 | 64.31 | 63.23 | 63.40 | 52,324 | -1.93(-2.95%) |
Apr 20, 2020 | 66.02 | 66.53 | 65.19 | 65.33 | 47,012 | -1.52(-2.27%) |
Apr 17, 2020 | 65.61 | 66.98 | 65.56 | 66.84 | 99,400 | +2.91(+4.55%) |
Apr 16, 2020 | 64.20 | 64.36 | 62.98 | 63.93 | 79,430 | -0.38(-0.59%) |
Apr 15, 2020 | 65.47 | 65.47 | 63.60 | 64.31 | 54,296 | -2.07(-3.12%) |
Apr 14, 2020 | 66.15 | 66.80 | 65.69 | 66.38 | 70,438 | +1.23(+1.90%) |
Apr 13, 2020 | 66.60 | 66.60 | 64.44 | 65.14 | 107,682 | -1.68(-2.51%) |
Apr 09, 2020 | 67.27 | 67.89 | 66.31 | 66.83 | 166,600 | +1.12(+1.71%) |
Apr 08, 2020 | 64.31 | 65.95 | 63.58 | 65.70 | 77,660 | +2.31(+3.64%) |
Apr 07, 2020 | 65.99 | 66.16 | 63.39 | 63.39 | 110,092 | +0.05(+0.07%) |
Apr 06, 2020 | 60.12 | 63.71 | 60.12 | 63.34 | 57,114 | +4.61(+7.85%) |
Apr 03, 2020 | 59.62 | 60.16 | 58.11 | 58.73 | 139,200 | -1.27(-2.11%) |
Apr 02, 2020 | 58.48 | 60.69 | 58.48 | 60.00 | 34,650 | +0.91(+1.54%) |
Apr 01, 2020 | 60.30 | 60.30 | 58.51 | 59.09 | 94,216 | -3.01(-4.85%) |
Mar 31, 2020 | 62.98 | 63.29 | 61.84 | 62.10 | 110,612 | -0.88(-1.41%) |
Mar 30, 2020 | 61.71 | 63.24 | 61.03 | 62.98 | 99,200 | +1.48(+2.40%) |
Mar 27, 2020 | 62.37 | 63.30 | 61.25 | 61.51 | 260,200 | -3.00(-4.65%) |
Mar 26, 2020 | 60.69 | 64.73 | 60.69 | 64.51 | 249,836 | +4.18(+6.93%) |
Mar 25, 2020 | 58.62 | 62.52 | 57.70 | 60.33 | 150,602 | +1.84(+3.14%) |
Mar 24, 2020 | 53.52 | 58.53 | 53.52 | 58.49 | 89,364 | +6.41(+12.32%) |
Mar 23, 2020 | 54.09 | 54.09 | 50.97 | 52.08 | 235,186 | -2.56(-4.69%) |
Mar 20, 2020 | 57.90 | 58.25 | 54.11 | 54.64 | 163,000 | -2.70(-4.72%) |
Mar 19, 2020 | 55.74 | 57.80 | 54.30 | 57.34 | 166,084 | +0.74(+1.32%) |
Mar 18, 2020 | 59.27 | 59.27 | 52.63 | 56.60 | 237,896 | -4.05(-6.68%) |
Mar 17, 2020 | 59.24 | 60.98 | 57.16 | 60.65 | 179,428 | +2.62(+4.52%) |
Mar 16, 2020 | 64.30 | 64.30 | 57.74 | 58.02 | 217,090 | -8.26(-12.45%) |
Mar 13, 2020 | 63.30 | 66.38 | 61.70 | 66.28 | 224,600 | +4.81(+7.83%) |
Mar 12, 2020 | 64.67 | 65.52 | 59.78 | 61.47 | 337,758 | -6.60(-9.70%) |
Mar 11, 2020 | 69.89 | 70.58 | 67.39 | 68.07 | 107,346 | -4.13(-5.72%) |
Mar 10, 2020 | 70.97 | 72.20 | 68.60 | 72.20 | 235,810 | +3.48(+5.06%) |
Mar 09, 2020 | 72.67 | 72.67 | 67.38 | 68.72 | 160,698 | -6.09(-8.15%) |
Mar 06, 2020 | 73.77 | 75.56 | 73.53 | 74.81 | 178,200 | -1.48(-1.95%) |
Mar 05, 2020 | 77.65 | 78.17 | 75.91 | 76.30 | 55,516 | -3.45(-4.33%) |
Mar 04, 2020 | 77.78 | 79.75 | 77.28 | 79.75 | 84,732 | +3.07(+4.01%) |
Mar 03, 2020 | 78.61 | 79.78 | 76.14 | 76.68 | 267,070 | -1.93(-2.46%) |
Mar 02, 2020 | 76.38 | 78.61 | 75.36 | 78.61 | 133,532 | +2.52(+3.31%) |
Feb 28, 2020 | 74.19 | 76.09 | 73.88 | 76.09 | 209,600 | -0.83(-1.07%) |
Feb 27, 2020 | 78.30 | 79.76 | 76.88 | 76.92 | 222,662 | -2.88(-3.60%) |
Feb 26, 2020 | 80.66 | 81.81 | 79.62 | 79.80 | 86,956 | -0.56(-0.70%) |
Feb 25, 2020 | 83.98 | 83.98 | 80.29 | 80.36 | 146,466 | -3.29(-3.93%) |
Feb 24, 2020 | 83.26 | 84.16 | 83.18 | 83.65 | 92,432 | -2.49(-2.89%) |
Feb 21, 2020 | 86.53 | 86.53 | 85.96 | 86.14 | 19,600 | -0.65(-0.74%) |
Feb 20, 2020 | 86.83 | 87.27 | 86.06 | 86.79 | 26,692 | -0.07(-0.08%) |
Feb 19, 2020 | 86.87 | 87.16 | 86.86 | 86.86 | 207,156 | +0.28(+0.33%) |
Feb 18, 2020 | 86.88 | 86.88 | 86.47 | 86.58 | 15,530 | -0.50(-0.57%) |
Feb 14, 2020 | 87.00 | 87.16 | 86.84 | 87.07 | 14,000 | +0.13(+0.15%) |
Feb 13, 2020 | 86.73 | 87.35 | 86.69 | 86.94 | 35,336 | -0.15(-0.17%) |
Feb 12, 2020 | 87.03 | 87.18 | 86.75 | 87.09 | 38,292 | +0.50(+0.57%) |
Feb 11, 2020 | 86.75 | 87.03 | 86.51 | 86.60 | 27,452 | +0.25(+0.29%) |
Feb 10, 2020 | 85.82 | 86.36 | 85.82 | 86.35 | 13,642 | +0.46(+0.54%) |
Feb 07, 2020 | 86.31 | 86.31 | 85.89 | 85.89 | 46,000 | -0.74(-0.85%) |
Feb 06, 2020 | 86.88 | 86.88 | 86.31 | 86.63 | 38,244 | +0.17(+0.20%) |
Feb 05, 2020 | 86.13 | 86.50 | 85.72 | 86.46 | 102,796 | +1.10(+1.29%) |
Feb 04, 2020 | 84.89 | 85.57 | 84.89 | 85.36 | 39,056 | +1.55(+1.84%) |