Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 65.76 | 67.49 | 64.36 | 66.60 | 3,312,409 | +1.54(+2.37%) |
Apr 29, 2020 | 66.05 | 66.05 | 63.83 | 65.05 | 2,306,200 | -1.00(-1.51%) |
Apr 28, 2020 | 67.52 | 68.42 | 65.52 | 66.05 | 1,931,838 | -1.96(-2.88%) |
Apr 27, 2020 | 68.79 | 68.88 | 67.73 | 68.01 | 840,244 | +0.12(+0.18%) |
Apr 24, 2020 | 67.12 | 68.01 | 67.08 | 67.89 | 1,100,990 | +0.66(+0.98%) |
Apr 23, 2020 | 67.81 | 68.44 | 66.81 | 67.23 | 1,062,429 | -0.71(-1.05%) |
Apr 22, 2020 | 67.54 | 68.42 | 67.30 | 67.95 | 826,029 | +0.82(+1.22%) |
Apr 21, 2020 | 68.61 | 68.83 | 66.80 | 67.13 | 1,430,723 | -2.02(-2.92%) |
Apr 20, 2020 | 69.54 | 70.51 | 68.82 | 69.15 | 1,317,736 | -0.84(-1.20%) |
Apr 17, 2020 | 69.67 | 70.10 | 68.35 | 69.98 | 1,820,480 | +0.86(+1.24%) |
Apr 16, 2020 | 69.12 | 69.44 | 67.79 | 69.13 | 1,715,700 | +0.62(+0.90%) |
Apr 15, 2020 | 68.37 | 69.20 | 67.92 | 68.51 | 1,629,266 | -0.13(-0.19%) |
Apr 14, 2020 | 66.81 | 68.89 | 65.51 | 68.64 | 2,392,122 | +3.84(+5.93%) |
Apr 13, 2020 | 64.01 | 65.26 | 64.01 | 64.80 | 1,060,958 | -0.28(-0.42%) |
Apr 09, 2020 | 65.04 | 66.59 | 64.79 | 65.07 | 1,117,700 | -0.21(-0.32%) |
Apr 08, 2020 | 64.26 | 65.64 | 63.46 | 65.28 | 1,205,534 | +1.52(+2.39%) |
Apr 07, 2020 | 65.52 | 66.32 | 63.72 | 63.76 | 1,893,196 | -1.76(-2.69%) |
Apr 06, 2020 | 64.99 | 66.08 | 64.71 | 65.52 | 1,899,039 | +1.15(+1.79%) |
Apr 03, 2020 | 62.59 | 64.87 | 62.59 | 64.37 | 1,425,423 | +1.31(+2.08%) |
Apr 02, 2020 | 60.02 | 63.50 | 60.02 | 63.06 | 2,389,786 | +2.35(+3.87%) |
Apr 01, 2020 | 59.75 | 61.34 | 58.89 | 60.71 | 1,615,907 | -0.36(-0.59%) |
Mar 31, 2020 | 61.20 | 62.37 | 60.44 | 61.07 | 2,528,421 | -0.60(-0.97%) |
Mar 30, 2020 | 60.12 | 62.10 | 59.95 | 61.67 | 2,331,224 | +2.70(+4.58%) |
Mar 27, 2020 | 58.98 | 60.45 | 58.32 | 58.96 | 2,162,569 | -0.88(-1.48%) |
Mar 26, 2020 | 57.39 | 60.88 | 57.39 | 59.85 | 2,343,456 | +2.47(+4.31%) |
Mar 25, 2020 | 58.95 | 60.73 | 56.92 | 57.38 | 3,117,480 | -2.33(-3.90%) |
Mar 24, 2020 | 59.26 | 60.30 | 56.48 | 59.71 | 2,439,805 | +1.79(+3.09%) |
Mar 23, 2020 | 62.44 | 62.58 | 56.88 | 57.92 | 3,030,529 | -4.64(-7.42%) |
Mar 20, 2020 | 62.80 | 63.73 | 61.03 | 62.56 | 3,832,972 | -0.90(-1.42%) |
Mar 19, 2020 | 66.47 | 67.50 | 62.56 | 63.47 | 2,477,201 | -2.55(-3.86%) |
Mar 18, 2020 | 62.69 | 68.24 | 62.52 | 66.02 | 3,189,471 | +0.66(+1.00%) |
Mar 17, 2020 | 58.88 | 68.38 | 58.71 | 65.36 | 4,167,209 | +7.86(+13.67%) |
Mar 16, 2020 | 47.59 | 61.30 | 45.65 | 57.50 | 4,072,778 | -2.72(-4.52%) |
Mar 13, 2020 | 62.75 | 62.84 | 59.10 | 60.22 | 4,333,757 | -0.11(-0.19%) |
Mar 12, 2020 | 60.48 | 66.58 | 58.04 | 60.34 | 4,117,862 | -4.76(-7.31%) |
Mar 11, 2020 | 67.70 | 68.39 | 64.70 | 65.09 | 2,817,489 | -4.15(-5.99%) |
Mar 10, 2020 | 68.64 | 69.66 | 66.62 | 69.24 | 2,202,331 | +1.93(+2.87%) |
Mar 09, 2020 | 67.55 | 69.56 | 66.78 | 67.31 | 2,077,464 | -3.75(-5.28%) |
Mar 06, 2020 | 69.61 | 71.54 | 69.16 | 71.06 | 2,491,731 | -0.33(-0.47%) |
Mar 05, 2020 | 71.58 | 71.98 | 70.23 | 71.39 | 1,717,865 | -1.37(-1.88%) |
Mar 04, 2020 | 70.78 | 72.84 | 70.33 | 72.76 | 2,004,948 | +3.24(+4.67%) |
Mar 03, 2020 | 71.36 | 72.23 | 68.91 | 69.52 | 2,372,671 | -1.81(-2.53%) |
Mar 02, 2020 | 66.44 | 71.40 | 66.16 | 71.33 | 4,099,466 | +5.18(+7.83%) |
Feb 28, 2020 | 66.81 | 67.54 | 64.75 | 66.15 | 3,677,324 | -2.23(-3.26%) |
Feb 27, 2020 | 70.82 | 71.20 | 67.93 | 68.38 | 2,342,872 | -2.45(-3.45%) |
Feb 26, 2020 | 71.11 | 71.87 | 70.68 | 70.82 | 1,667,258 | -0.31(-0.44%) |
Feb 25, 2020 | 71.68 | 72.32 | 70.62 | 71.13 | 1,529,286 | -0.71(-0.99%) |
Feb 24, 2020 | 72.69 | 73.27 | 71.73 | 71.85 | 1,432,842 | -1.05(-1.44%) |
Feb 21, 2020 | 72.37 | 73.14 | 72.37 | 72.89 | 1,002,199 | +0.29(+0.39%) |
Feb 20, 2020 | 72.28 | 73.07 | 71.71 | 72.61 | 2,234,505 | +0.50(+0.70%) |
Feb 19, 2020 | 72.40 | 72.71 | 71.99 | 72.11 | 1,101,548 | -0.35(-0.49%) |
Feb 18, 2020 | 72.83 | 73.12 | 72.22 | 72.46 | 1,509,263 | -0.27(-0.37%) |
Feb 14, 2020 | 72.21 | 72.75 | 72.02 | 72.72 | 929,788 | +0.68(+0.94%) |
Feb 13, 2020 | 71.83 | 72.72 | 71.77 | 72.05 | 996,439 | +0.27(+0.37%) |
Feb 12, 2020 | 70.71 | 72.01 | 70.71 | 71.78 | 1,733,538 | +0.85(+1.20%) |
Feb 11, 2020 | 71.47 | 71.84 | 70.74 | 70.93 | 1,044,729 | -0.73(-1.02%) |
Feb 10, 2020 | 70.74 | 71.77 | 70.74 | 71.66 | 990,918 | +1.01(+1.42%) |
Feb 07, 2020 | 70.47 | 70.83 | 70.00 | 70.65 | 1,233,540 | +0.50(+0.72%) |
Feb 06, 2020 | 70.47 | 70.88 | 70.04 | 70.15 | 966,658 | -0.28(-0.40%) |
Feb 05, 2020 | 70.94 | 71.13 | 70.34 | 70.43 | 1,589,551 | -0.46(-0.64%) |
Feb 04, 2020 | 71.26 | 71.84 | 70.77 | 70.89 | 2,609,556 | -0.35(-0.49%) |