Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 68.85 | 68.96 | 66.74 | 67.23 | 3,667,959 | -2.12(-3.05%) |
Apr 29, 2020 | 73.33 | 73.33 | 69.20 | 69.35 | 2,368,061 | -1.55(-2.19%) |
Apr 28, 2020 | 71.57 | 72.55 | 70.57 | 70.90 | 1,977,384 | +0.37(+0.52%) |
Apr 27, 2020 | 70.70 | 71.20 | 70.41 | 70.53 | 1,779,520 | +0.03(+0.04%) |
Apr 24, 2020 | 70.13 | 70.69 | 69.03 | 70.51 | 2,049,549 | +0.73(+1.05%) |
Apr 23, 2020 | 71.77 | 72.34 | 69.59 | 69.78 | 2,189,514 | -2.00(-2.78%) |
Apr 22, 2020 | 72.29 | 72.57 | 71.28 | 71.77 | 1,754,823 | +0.54(+0.75%) |
Apr 21, 2020 | 72.07 | 72.52 | 70.57 | 71.23 | 2,482,648 | -1.69(-2.32%) |
Apr 20, 2020 | 75.90 | 76.30 | 72.80 | 72.92 | 1,817,813 | -3.49(-4.57%) |
Apr 17, 2020 | 76.39 | 76.79 | 74.78 | 76.41 | 1,420,397 | +0.98(+1.30%) |
Apr 16, 2020 | 74.81 | 76.20 | 74.54 | 75.43 | 1,868,750 | +1.23(+1.66%) |
Apr 15, 2020 | 75.07 | 75.15 | 73.46 | 74.20 | 1,670,990 | -1.99(-2.61%) |
Apr 14, 2020 | 74.24 | 76.35 | 73.44 | 76.19 | 2,126,117 | +3.81(+5.26%) |
Apr 13, 2020 | 73.53 | 74.36 | 71.73 | 72.39 | 1,284,391 | -2.64(-3.53%) |
Apr 09, 2020 | 71.58 | 76.25 | 71.55 | 75.03 | 2,475,234 | +3.51(+4.90%) |
Apr 08, 2020 | 68.73 | 72.30 | 67.85 | 71.52 | 2,314,449 | +3.34(+4.89%) |
Apr 07, 2020 | 70.77 | 71.00 | 67.96 | 68.19 | 2,547,682 | -0.96(-1.39%) |
Apr 06, 2020 | 68.86 | 70.82 | 67.89 | 69.15 | 3,056,771 | +2.69(+4.04%) |
Apr 03, 2020 | 66.74 | 67.34 | 65.69 | 66.47 | 4,576,236 | -0.88(-1.30%) |
Apr 02, 2020 | 64.84 | 67.94 | 64.84 | 67.34 | 3,541,703 | +1.13(+1.70%) |
Apr 01, 2020 | 64.60 | 66.93 | 64.20 | 66.22 | 7,445,439 | -0.33(-0.50%) |
Mar 31, 2020 | 68.04 | 68.26 | 65.99 | 66.55 | 3,974,071 | -2.33(-3.38%) |
Mar 30, 2020 | 68.02 | 69.19 | 66.58 | 68.88 | 2,997,198 | +2.41(+3.63%) |
Mar 27, 2020 | 63.36 | 68.02 | 63.15 | 66.47 | 2,685,850 | +1.69(+2.61%) |
Mar 26, 2020 | 60.25 | 65.47 | 59.90 | 64.78 | 3,247,745 | +4.26(+7.04%) |
Mar 25, 2020 | 59.17 | 63.53 | 57.85 | 60.52 | 3,659,189 | +0.36(+0.60%) |
Mar 24, 2020 | 57.59 | 60.76 | 55.10 | 60.16 | 3,952,265 | +4.40(+7.90%) |
Mar 23, 2020 | 61.86 | 62.02 | 52.92 | 55.76 | 5,881,184 | -6.18(-9.97%) |
Mar 20, 2020 | 69.31 | 69.54 | 60.64 | 61.93 | 5,745,817 | -6.40(-9.36%) |
Mar 19, 2020 | 78.97 | 78.97 | 67.88 | 68.33 | 5,955,133 | -10.33(-13.13%) |
Mar 18, 2020 | 75.86 | 80.10 | 73.74 | 78.67 | 4,825,572 | -1.43(-1.79%) |
Mar 17, 2020 | 69.47 | 80.74 | 69.47 | 80.10 | 6,366,489 | +12.23(+18.01%) |
Mar 16, 2020 | 70.52 | 73.92 | 67.25 | 67.87 | 5,903,479 | -7.27(-9.67%) |
Mar 13, 2020 | 73.67 | 76.07 | 71.69 | 75.14 | 6,680,168 | +3.65(+5.11%) |
Mar 12, 2020 | 68.79 | 73.38 | 66.92 | 71.49 | 7,117,307 | -2.31(-3.13%) |
Mar 11, 2020 | 74.72 | 75.08 | 72.26 | 73.80 | 4,878,954 | -2.47(-3.24%) |
Mar 10, 2020 | 76.29 | 78.09 | 74.57 | 76.28 | 4,735,476 | +0.63(+0.83%) |
Mar 09, 2020 | 72.99 | 76.73 | 71.26 | 75.65 | 6,326,895 | +0.65(+0.86%) |
Mar 06, 2020 | 72.77 | 75.51 | 72.66 | 75.00 | 5,515,042 | +0.27(+0.37%) |
Mar 05, 2020 | 73.93 | 75.15 | 73.44 | 74.72 | 2,675,696 | -0.37(-0.49%) |
Mar 04, 2020 | 72.36 | 75.37 | 72.36 | 75.09 | 2,830,569 | +3.56(+4.97%) |
Mar 03, 2020 | 72.00 | 73.74 | 71.30 | 71.53 | 3,668,136 | -0.59(-0.82%) |
Mar 02, 2020 | 67.91 | 72.37 | 67.64 | 72.12 | 4,236,640 | +4.87(+7.24%) |
Feb 28, 2020 | 69.33 | 69.35 | 66.38 | 67.25 | 6,279,213 | -3.73(-5.25%) |
Feb 27, 2020 | 74.53 | 74.99 | 70.96 | 70.98 | 3,224,450 | -3.84(-5.13%) |
Feb 26, 2020 | 75.45 | 76.06 | 74.80 | 74.82 | 2,877,567 | -0.48(-0.63%) |
Feb 25, 2020 | 76.11 | 76.28 | 75.10 | 75.30 | 2,729,325 | -0.55(-0.72%) |
Feb 24, 2020 | 76.33 | 76.90 | 75.59 | 75.84 | 2,805,155 | -1.10(-1.43%) |
Feb 21, 2020 | 77.82 | 78.22 | 76.17 | 76.94 | 4,660,975 | -3.75(-4.65%) |
Feb 20, 2020 | 80.09 | 80.76 | 79.89 | 80.70 | 1,545,920 | +0.60(+0.75%) |
Feb 19, 2020 | 80.43 | 80.70 | 79.98 | 80.10 | 1,207,092 | -0.40(-0.50%) |
Feb 18, 2020 | 79.96 | 80.70 | 79.89 | 80.50 | 2,546,510 | +0.70(+0.87%) |
Feb 14, 2020 | 79.48 | 79.96 | 79.34 | 79.81 | 1,475,971 | +0.56(+0.70%) |
Feb 13, 2020 | 78.54 | 79.33 | 78.05 | 79.25 | 1,470,306 | +0.65(+0.83%) |
Feb 12, 2020 | 78.53 | 78.83 | 78.23 | 78.59 | 1,834,132 | -0.26(-0.33%) |
Feb 11, 2020 | 78.95 | 79.23 | 78.71 | 78.86 | 1,349,115 | +0.08(+0.11%) |
Feb 10, 2020 | 78.54 | 78.78 | 78.10 | 78.77 | 1,216,920 | +0.25(+0.32%) |
Feb 07, 2020 | 79.37 | 79.52 | 78.52 | 78.52 | 1,298,017 | -0.58(-0.74%) |
Feb 06, 2020 | 79.19 | 79.52 | 78.90 | 79.10 | 1,433,008 | +0.06(+0.08%) |
Feb 05, 2020 | 78.20 | 79.12 | 78.01 | 79.04 | 1,501,648 | +0.73(+0.93%) |
Feb 04, 2020 | 79.32 | 79.60 | 78.28 | 78.32 | 1,928,285 | -1.11(-1.40%) |