Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 64.28 | 65.52 | 63.50 | 64.83 | 4,745,760 | -0.26(-0.40%) |
Apr 29, 2020 | 62.35 | 65.66 | 59.55 | 65.09 | 7,309,530 | +4.30(+7.08%) |
Apr 28, 2020 | 62.99 | 63.19 | 60.77 | 60.78 | 5,720,760 | -0.99(-1.60%) |
Apr 27, 2020 | 59.50 | 62.21 | 59.45 | 61.77 | 5,152,190 | +2.41(+4.07%) |
Apr 24, 2020 | 59.90 | 59.90 | 57.56 | 59.36 | 2,726,000 | +0.63(+1.08%) |
Apr 23, 2020 | 58.24 | 59.99 | 56.93 | 58.73 | 1,557,070 | +0.66(+1.15%) |
Apr 22, 2020 | 58.96 | 58.96 | 57.06 | 58.06 | 3,198,920 | +1.76(+3.13%) |
Apr 21, 2020 | 59.54 | 59.54 | 55.86 | 56.30 | 4,195,060 | -4.05(-6.72%) |
Apr 20, 2020 | 63.35 | 63.35 | 60.12 | 60.35 | 3,650,190 | -3.20(-5.04%) |
Apr 17, 2020 | 64.91 | 64.91 | 62.33 | 63.55 | 3,734,000 | +0.39(+0.62%) |
Apr 16, 2020 | 64.74 | 65.31 | 62.79 | 63.16 | 2,416,030 | -0.96(-1.50%) |
Apr 15, 2020 | 63.80 | 65.41 | 63.65 | 64.12 | 1,608,430 | -0.37(-0.58%) |
Apr 14, 2020 | 63.85 | 64.72 | 62.03 | 64.50 | 1,595,390 | +1.98(+3.17%) |
Apr 13, 2020 | 62.57 | 62.75 | 60.21 | 62.51 | 1,843,200 | -0.61(-0.97%) |
Apr 09, 2020 | 61.46 | 63.97 | 60.74 | 63.13 | 3,709,000 | +1.67(+2.71%) |
Apr 08, 2020 | 59.50 | 61.97 | 58.40 | 61.46 | 1,712,260 | +2.50(+4.23%) |
Apr 07, 2020 | 60.31 | 62.03 | 58.72 | 58.96 | 2,721,890 | +0.38(+0.65%) |
Apr 06, 2020 | 54.64 | 59.24 | 53.44 | 58.59 | 3,592,460 | +5.91(+11.22%) |
Apr 03, 2020 | 53.34 | 54.82 | 52.02 | 52.67 | 2,501,000 | -1.10(-2.04%) |
Apr 02, 2020 | 52.86 | 54.15 | 52.03 | 53.77 | 4,688,470 | -0.19(-0.35%) |
Apr 01, 2020 | 56.88 | 58.01 | 53.65 | 53.96 | 4,663,880 | -4.76(-8.11%) |
Mar 31, 2020 | 59.40 | 60.70 | 58.01 | 58.72 | 3,457,850 | -1.28(-2.13%) |
Mar 30, 2020 | 59.04 | 60.90 | 58.82 | 60.00 | 3,118,110 | +1.90(+3.27%) |
Mar 27, 2020 | 56.80 | 59.71 | 55.28 | 58.10 | 2,644,000 | -0.22(-0.38%) |
Mar 26, 2020 | 54.78 | 58.58 | 53.78 | 58.32 | 3,116,370 | +4.29(+7.95%) |
Mar 25, 2020 | 54.68 | 55.60 | 51.72 | 54.02 | 4,529,690 | -0.04(-0.08%) |
Mar 24, 2020 | 54.49 | 54.88 | 51.95 | 54.06 | 3,725,200 | +1.73(+3.30%) |
Mar 23, 2020 | 55.24 | 56.65 | 50.02 | 52.34 | 3,860,750 | -2.76(-5.01%) |
Mar 20, 2020 | 57.72 | 59.47 | 53.60 | 55.10 | 3,869,000 | -0.91(-1.62%) |
Mar 19, 2020 | 55.31 | 57.78 | 54.00 | 56.00 | 2,609,340 | +0.12(+0.22%) |
Mar 18, 2020 | 55.82 | 57.27 | 53.12 | 55.88 | 5,710,010 | -3.59(-6.04%) |
Mar 17, 2020 | 59.81 | 61.12 | 56.17 | 59.47 | 4,487,800 | +0.71(+1.21%) |
Mar 16, 2020 | 59.67 | 62.97 | 58.39 | 58.76 | 4,039,970 | -7.63(-11.50%) |
Mar 13, 2020 | 63.99 | 66.76 | 61.47 | 66.39 | 4,949,000 | +5.10(+8.32%) |
Mar 12, 2020 | 62.50 | 67.00 | 60.03 | 61.29 | 5,343,160 | -3.84(-5.90%) |
Mar 11, 2020 | 67.29 | 68.78 | 64.43 | 65.14 | 2,669,220 | -4.27(-6.15%) |
Mar 10, 2020 | 68.59 | 69.53 | 66.36 | 69.40 | 2,703,550 | +2.71(+4.06%) |
Mar 09, 2020 | 66.09 | 69.11 | 64.92 | 66.69 | 3,186,390 | -4.03(-5.70%) |
Mar 06, 2020 | 69.25 | 71.09 | 68.40 | 70.72 | 2,587,000 | -1.02(-1.41%) |
Mar 05, 2020 | 71.66 | 73.15 | 71.01 | 71.74 | 2,791,300 | -1.76(-2.40%) |
Mar 04, 2020 | 70.03 | 73.59 | 69.74 | 73.50 | 4,026,190 | +4.49(+6.51%) |
Mar 03, 2020 | 70.32 | 71.28 | 68.09 | 69.01 | 2,086,590 | -1.57(-2.23%) |
Mar 02, 2020 | 66.24 | 71.13 | 65.09 | 70.58 | 4,262,060 | +3.82(+5.72%) |
Feb 28, 2020 | 64.73 | 66.99 | 64.30 | 66.76 | 4,556,000 | -0.15(-0.23%) |
Feb 27, 2020 | 67.03 | 69.73 | 66.73 | 66.91 | 3,705,990 | -1.32(-1.94%) |
Feb 26, 2020 | 70.66 | 71.57 | 67.68 | 68.23 | 7,235,320 | -1.59(-2.28%) |
Feb 25, 2020 | 71.13 | 71.59 | 69.23 | 69.83 | 4,940,530 | -0.87(-1.23%) |
Feb 24, 2020 | 70.25 | 71.48 | 68.49 | 70.69 | 2,871,810 | -0.93(-1.30%) |
Feb 21, 2020 | 71.90 | 72.31 | 70.97 | 71.62 | 2,485,000 | -0.53(-0.73%) |
Feb 20, 2020 | 73.56 | 74.07 | 70.87 | 72.15 | 3,124,990 | -1.64(-2.22%) |
Feb 19, 2020 | 73.96 | 74.50 | 73.37 | 73.79 | 3,009,300 | +0.20(+0.28%) |
Feb 18, 2020 | 73.24 | 73.64 | 72.90 | 73.58 | 2,909,710 | +0.45(+0.61%) |
Feb 14, 2020 | 73.33 | 73.45 | 72.19 | 73.14 | 2,148,000 | +0.16(+0.22%) |
Feb 13, 2020 | 73.97 | 73.99 | 72.74 | 72.98 | 3,634,440 | -1.03(-1.39%) |
Feb 12, 2020 | 70.50 | 74.67 | 69.50 | 74.01 | 7,350,830 | +7.18(+10.75%) |
Feb 11, 2020 | 67.40 | 67.92 | 66.40 | 66.83 | 1,501,820 | -0.42(-0.63%) |
Feb 10, 2020 | 66.59 | 67.34 | 66.34 | 67.25 | 1,588,640 | +0.60(+0.90%) |
Feb 07, 2020 | 66.67 | 67.20 | 65.91 | 66.65 | 1,135,000 | -0.00(-0.00%) |
Feb 06, 2020 | 66.79 | 68.10 | 66.47 | 66.65 | 2,557,740 | +0.11(+0.16%) |
Feb 05, 2020 | 69.39 | 69.92 | 66.36 | 66.55 | 3,223,860 | -2.02(-2.94%) |
Feb 04, 2020 | 66.59 | 68.58 | 66.31 | 68.56 | 3,587,390 | +2.58(+3.92%) |