Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 68.10 | 69.85 | 66.91 | 66.93 | 639,250 | -1.44(-2.10%) |
Apr 29, 2020 | 71.46 | 71.46 | 67.91 | 68.37 | 728,115 | -2.01(-2.86%) |
Apr 28, 2020 | 71.30 | 71.61 | 69.81 | 70.38 | 348,362 | -0.59(-0.83%) |
Apr 27, 2020 | 70.35 | 71.83 | 70.31 | 70.97 | 375,214 | +1.04(+1.48%) |
Apr 24, 2020 | 71.90 | 72.47 | 69.47 | 69.93 | 503,888 | -1.83(-2.55%) |
Apr 23, 2020 | 72.21 | 73.13 | 71.13 | 71.76 | 431,861 | -0.64(-0.88%) |
Apr 22, 2020 | 72.53 | 74.22 | 71.50 | 72.40 | 345,059 | +0.89(+1.25%) |
Apr 21, 2020 | 70.81 | 72.73 | 69.29 | 71.50 | 757,485 | -0.18(-0.24%) |
Apr 20, 2020 | 69.31 | 72.01 | 68.14 | 71.68 | 718,392 | +1.94(+2.78%) |
Apr 17, 2020 | 73.05 | 73.56 | 68.77 | 69.74 | 589,936 | -2.71(-3.75%) |
Apr 16, 2020 | 69.51 | 72.71 | 69.11 | 72.45 | 635,453 | +3.74(+5.45%) |
Apr 15, 2020 | 70.10 | 71.55 | 67.93 | 68.71 | 603,829 | -1.68(-2.38%) |
Apr 14, 2020 | 70.53 | 72.45 | 69.79 | 70.39 | 684,052 | +2.78(+4.11%) |
Apr 13, 2020 | 67.90 | 67.91 | 65.72 | 67.61 | 333,132 | -0.53(-0.78%) |
Apr 09, 2020 | 66.25 | 69.84 | 66.21 | 68.14 | 767,293 | +2.18(+3.30%) |
Apr 08, 2020 | 67.42 | 68.06 | 65.42 | 65.96 | 610,275 | -1.29(-1.91%) |
Apr 07, 2020 | 70.69 | 70.69 | 66.67 | 67.25 | 599,781 | -2.17(-3.13%) |
Apr 06, 2020 | 70.07 | 71.82 | 67.48 | 69.42 | 516,326 | +0.46(+0.66%) |
Apr 03, 2020 | 67.16 | 69.72 | 66.43 | 68.97 | 617,116 | +2.19(+3.28%) |
Apr 02, 2020 | 64.41 | 67.53 | 63.87 | 66.78 | 540,211 | +2.21(+3.43%) |
Apr 01, 2020 | 63.38 | 65.58 | 61.96 | 64.57 | 566,107 | -0.88(-1.34%) |
Mar 31, 2020 | 66.41 | 67.53 | 64.05 | 65.44 | 753,841 | -1.92(-2.86%) |
Mar 30, 2020 | 63.53 | 67.83 | 63.48 | 67.37 | 529,377 | +4.74(+7.57%) |
Mar 27, 2020 | 62.76 | 64.99 | 60.69 | 62.63 | 654,691 | -1.63(-2.53%) |
Mar 26, 2020 | 56.53 | 65.00 | 55.86 | 64.25 | 840,135 | +8.63(+15.52%) |
Mar 25, 2020 | 57.97 | 61.24 | 54.92 | 55.62 | 739,677 | -3.32(-5.63%) |
Mar 24, 2020 | 55.14 | 59.62 | 53.51 | 58.95 | 1,043,846 | +4.77(+8.81%) |
Mar 23, 2020 | 61.52 | 61.65 | 52.37 | 54.17 | 886,842 | -6.47(-10.66%) |
Mar 20, 2020 | 64.67 | 65.40 | 57.32 | 60.64 | 1,453,674 | -4.22(-6.50%) |
Mar 19, 2020 | 67.59 | 68.61 | 62.65 | 64.85 | 960,092 | -3.62(-5.28%) |
Mar 18, 2020 | 64.50 | 68.47 | 61.03 | 68.47 | 1,009,023 | +0.41(+0.60%) |
Mar 17, 2020 | 61.17 | 68.30 | 60.29 | 68.06 | 823,124 | +6.99(+11.45%) |
Mar 16, 2020 | 60.11 | 64.07 | 58.31 | 61.07 | 564,445 | -3.92(-6.03%) |
Mar 13, 2020 | 63.53 | 65.26 | 60.58 | 64.99 | 635,027 | +3.23(+5.22%) |
Mar 12, 2020 | 62.13 | 66.44 | 58.63 | 61.76 | 666,537 | -4.85(-7.28%) |
Mar 11, 2020 | 66.41 | 67.21 | 64.53 | 66.61 | 727,629 | -1.54(-2.27%) |
Mar 10, 2020 | 65.04 | 69.40 | 62.59 | 68.15 | 999,374 | +3.42(+5.29%) |
Mar 09, 2020 | 67.36 | 67.38 | 62.74 | 64.73 | 1,376,232 | -4.18(-6.07%) |
Mar 06, 2020 | 67.05 | 69.37 | 66.53 | 68.91 | 655,705 | +0.16(+0.23%) |
Mar 05, 2020 | 67.76 | 68.87 | 67.43 | 68.76 | 682,486 | -0.21(-0.30%) |
Mar 04, 2020 | 63.95 | 69.10 | 63.95 | 68.96 | 590,161 | +4.59(+7.14%) |
Mar 03, 2020 | 62.95 | 65.11 | 62.42 | 64.37 | 665,937 | +1.67(+2.67%) |
Mar 02, 2020 | 58.37 | 62.94 | 57.44 | 62.70 | 531,502 | +4.86(+8.41%) |
Feb 28, 2020 | 58.68 | 60.16 | 56.75 | 57.83 | 699,258 | -2.38(-3.95%) |
Feb 27, 2020 | 54.85 | 62.09 | 51.30 | 60.21 | 592,199 | +0.84(+1.41%) |
Feb 26, 2020 | 58.71 | 59.56 | 58.50 | 59.37 | 331,013 | +0.77(+1.31%) |
Feb 25, 2020 | 59.05 | 59.58 | 57.40 | 58.60 | 384,779 | -0.29(-0.50%) |
Feb 24, 2020 | 57.65 | 59.53 | 57.65 | 58.89 | 345,375 | -1.19(-1.98%) |
Feb 21, 2020 | 60.60 | 60.60 | 59.51 | 60.08 | 319,773 | -0.66(-1.08%) |
Feb 20, 2020 | 60.22 | 60.84 | 59.50 | 60.74 | 260,589 | +0.30(+0.50%) |
Feb 19, 2020 | 60.49 | 61.34 | 60.28 | 60.44 | 215,574 | +0.25(+0.42%) |
Feb 18, 2020 | 60.80 | 60.99 | 59.84 | 60.19 | 237,684 | -0.64(-1.05%) |
Feb 14, 2020 | 60.25 | 61.03 | 60.17 | 60.83 | 218,652 | +0.65(+1.08%) |
Feb 13, 2020 | 59.25 | 60.30 | 59.05 | 60.18 | 192,054 | +0.59(+1.00%) |
Feb 12, 2020 | 59.50 | 59.68 | 58.78 | 59.58 | 320,459 | +0.13(+0.23%) |
Feb 11, 2020 | 59.50 | 59.88 | 58.69 | 59.45 | 248,279 | +0.17(+0.29%) |
Feb 10, 2020 | 60.07 | 60.67 | 59.01 | 59.27 | 241,866 | -0.80(-1.33%) |
Feb 07, 2020 | 59.12 | 60.09 | 58.84 | 60.07 | 342,370 | +0.88(+1.49%) |
Feb 06, 2020 | 58.93 | 59.85 | 58.11 | 59.20 | 438,000 | +2.31(+4.05%) |
Feb 05, 2020 | 57.26 | 57.29 | 56.17 | 56.89 | 251,826 | +0.03(+0.06%) |
Feb 04, 2020 | 55.48 | 57.44 | 55.48 | 56.86 | 207,416 | +0.90(+1.61%) |