Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 75.05 | 77.29 | 74.32 | 75.28 | 697,914 | +0.47(+0.62%) |
Apr 29, 2020 | 73.31 | 75.10 | 72.39 | 74.81 | 424,007 | +3.48(+4.88%) |
Apr 28, 2020 | 72.34 | 72.74 | 69.23 | 71.33 | 612,725 | -0.71(-0.98%) |
Apr 27, 2020 | 69.61 | 72.79 | 68.85 | 72.03 | 537,639 | +4.33(+6.40%) |
Apr 24, 2020 | 69.64 | 69.75 | 67.19 | 67.70 | 424,725 | -0.64(-0.94%) |
Apr 23, 2020 | 69.48 | 69.95 | 67.89 | 68.34 | 300,899 | -1.10(-1.58%) |
Apr 22, 2020 | 71.50 | 71.69 | 69.08 | 69.44 | 388,490 | -0.34(-0.49%) |
Apr 21, 2020 | 73.20 | 74.16 | 68.83 | 69.78 | 478,517 | -4.84(-6.48%) |
Apr 20, 2020 | 73.33 | 75.48 | 73.19 | 74.62 | 581,572 | +1.60(+2.20%) |
Apr 17, 2020 | 71.40 | 73.29 | 70.74 | 73.02 | 533,198 | +2.65(+3.76%) |
Apr 16, 2020 | 68.26 | 70.94 | 68.18 | 70.37 | 580,958 | +2.27(+3.34%) |
Apr 15, 2020 | 65.33 | 68.41 | 64.53 | 68.09 | 414,019 | +2.03(+3.08%) |
Apr 14, 2020 | 64.24 | 67.43 | 64.15 | 66.06 | 381,259 | +1.77(+2.75%) |
Apr 13, 2020 | 65.67 | 66.47 | 63.59 | 64.29 | 474,329 | -1.18(-1.80%) |
Apr 09, 2020 | 64.37 | 66.52 | 63.68 | 65.47 | 342,119 | +1.19(+1.85%) |
Apr 08, 2020 | 67.72 | 68.53 | 63.70 | 64.28 | 664,948 | -3.80(-5.58%) |
Apr 07, 2020 | 66.92 | 70.14 | 66.92 | 68.08 | 773,861 | +0.34(+0.50%) |
Apr 06, 2020 | 65.91 | 67.75 | 64.93 | 67.75 | 494,421 | +4.01(+6.29%) |
Apr 03, 2020 | 63.87 | 64.66 | 62.22 | 63.74 | 542,690 | -0.94(-1.46%) |
Apr 02, 2020 | 62.40 | 65.58 | 62.05 | 64.68 | 403,961 | +0.73(+1.13%) |
Apr 01, 2020 | 62.84 | 65.61 | 62.69 | 63.96 | 585,766 | -0.42(-0.65%) |
Mar 31, 2020 | 63.55 | 64.77 | 62.98 | 64.37 | 627,537 | +1.21(+1.91%) |
Mar 30, 2020 | 63.45 | 63.63 | 61.78 | 63.17 | 407,943 | +0.54(+0.87%) |
Mar 27, 2020 | 62.55 | 62.92 | 60.63 | 62.62 | 482,563 | -1.84(-2.85%) |
Mar 26, 2020 | 63.85 | 67.67 | 62.30 | 64.46 | 990,124 | +0.95(+1.50%) |
Mar 25, 2020 | 62.54 | 65.23 | 62.15 | 63.51 | 1,203,744 | +1.37(+2.20%) |
Mar 24, 2020 | 62.06 | 63.91 | 60.79 | 62.14 | 760,387 | +2.46(+4.12%) |
Mar 23, 2020 | 57.74 | 60.58 | 53.97 | 59.69 | 902,325 | +1.94(+3.36%) |
Mar 20, 2020 | 63.04 | 64.62 | 57.11 | 57.75 | 956,411 | -3.77(-6.13%) |
Mar 19, 2020 | 63.12 | 68.70 | 61.19 | 61.52 | 899,591 | -3.28(-5.06%) |
Mar 18, 2020 | 58.88 | 65.72 | 58.16 | 64.80 | 1,386,643 | +2.62(+4.21%) |
Mar 17, 2020 | 61.54 | 63.78 | 57.76 | 62.18 | 1,074,387 | +1.44(+2.37%) |
Mar 16, 2020 | 63.45 | 65.94 | 60.64 | 60.74 | 1,015,637 | -8.15(-11.83%) |
Mar 13, 2020 | 65.67 | 68.90 | 63.53 | 68.89 | 1,324,346 | +7.37(+11.98%) |
Mar 12, 2020 | 61.79 | 62.56 | 58.91 | 61.52 | 926,142 | -3.33(-5.13%) |
Mar 11, 2020 | 65.18 | 66.35 | 64.02 | 64.84 | 458,267 | -1.92(-2.88%) |
Mar 10, 2020 | 65.88 | 66.95 | 63.87 | 66.77 | 728,721 | +1.86(+2.86%) |
Mar 09, 2020 | 62.75 | 67.59 | 58.03 | 64.91 | 1,133,704 | -1.54(-2.32%) |
Mar 06, 2020 | 68.61 | 69.64 | 65.33 | 66.45 | 843,438 | -4.35(-6.15%) |
Mar 05, 2020 | 72.39 | 73.31 | 70.07 | 70.80 | 555,629 | -2.54(-3.46%) |
Mar 04, 2020 | 73.94 | 74.37 | 72.33 | 73.34 | 332,932 | +0.05(+0.07%) |
Mar 03, 2020 | 73.48 | 73.65 | 71.48 | 73.28 | 1,003,017 | -0.23(-0.31%) |
Mar 02, 2020 | 71.42 | 73.86 | 70.58 | 73.51 | 1,201,510 | +3.11(+4.42%) |
Feb 28, 2020 | 67.54 | 70.95 | 67.22 | 70.40 | 1,027,681 | +0.43(+0.61%) |
Feb 27, 2020 | 71.34 | 72.78 | 69.89 | 69.97 | 664,881 | -3.19(-4.36%) |
Feb 26, 2020 | 73.17 | 74.33 | 72.47 | 73.17 | 478,898 | +0.36(+0.50%) |
Feb 25, 2020 | 74.91 | 75.03 | 72.24 | 72.80 | 745,002 | -1.20(-1.62%) |
Feb 24, 2020 | 72.24 | 74.31 | 72.24 | 74.00 | 945,559 | -1.87(-2.46%) |
Feb 21, 2020 | 77.48 | 77.88 | 74.82 | 75.87 | 1,088,250 | -1.89(-2.44%) |
Feb 20, 2020 | 78.73 | 80.23 | 75.95 | 77.76 | 1,867,337 | -2.57(-3.19%) |
Feb 19, 2020 | 75.23 | 80.63 | 73.42 | 80.33 | 2,232,908 | +8.86(+12.40%) |
Feb 18, 2020 | 72.15 | 74.20 | 71.33 | 71.46 | 1,505,202 | -1.04(-1.44%) |
Feb 14, 2020 | 72.36 | 72.82 | 71.93 | 72.50 | 484,328 | -0.01(-0.01%) |
Feb 13, 2020 | 74.17 | 74.17 | 71.72 | 72.51 | 661,023 | -3.04(-4.02%) |
Feb 12, 2020 | 74.93 | 75.90 | 74.38 | 75.55 | 640,805 | +1.17(+1.57%) |
Feb 11, 2020 | 73.62 | 75.65 | 72.77 | 74.38 | 437,325 | +1.78(+2.45%) |
Feb 10, 2020 | 71.66 | 72.85 | 71.42 | 72.60 | 570,275 | +0.76(+1.06%) |
Feb 07, 2020 | 73.78 | 73.91 | 71.56 | 71.84 | 704,317 | -2.67(-3.59%) |
Feb 06, 2020 | 74.23 | 75.00 | 72.89 | 74.52 | 619,095 | +1.04(+1.42%) |
Feb 05, 2020 | 75.13 | 75.86 | 72.30 | 73.47 | 788,486 | -0.05(-0.06%) |
Feb 04, 2020 | 72.27 | 74.18 | 71.61 | 73.52 | 703,302 | +3.56(+5.09%) |