Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 69.38 | 69.63 | 68.04 | 68.53 | 1,273,244 | -1.80(-2.56%) |
Apr 29, 2020 | 71.40 | 71.89 | 69.84 | 70.33 | 1,693,190 | +0.31(+0.45%) |
Apr 28, 2020 | 68.63 | 70.40 | 68.15 | 70.01 | 1,157,126 | +2.56(+3.80%) |
Apr 27, 2020 | 65.84 | 68.15 | 65.53 | 67.45 | 1,199,444 | +2.14(+3.28%) |
Apr 24, 2020 | 65.21 | 65.58 | 63.99 | 65.31 | 1,412,667 | +0.50(+0.76%) |
Apr 23, 2020 | 66.32 | 67.27 | 64.71 | 64.81 | 1,352,337 | -1.12(-1.71%) |
Apr 22, 2020 | 66.45 | 66.95 | 65.08 | 65.93 | 1,119,671 | +1.05(+1.62%) |
Apr 21, 2020 | 64.37 | 65.68 | 63.95 | 64.89 | 986,026 | -1.12(-1.70%) |
Apr 20, 2020 | 65.13 | 66.99 | 64.69 | 66.01 | 1,178,115 | -0.31(-0.47%) |
Apr 17, 2020 | 65.51 | 66.80 | 65.14 | 66.33 | 1,948,188 | +2.87(+4.52%) |
Apr 16, 2020 | 63.63 | 64.12 | 62.20 | 63.46 | 1,513,482 | -0.51(-0.80%) |
Apr 15, 2020 | 65.32 | 65.81 | 63.12 | 63.97 | 1,233,289 | -3.13(-4.66%) |
Apr 14, 2020 | 66.55 | 67.74 | 66.05 | 67.10 | 1,196,322 | +2.11(+3.24%) |
Apr 13, 2020 | 65.64 | 66.08 | 63.76 | 64.99 | 817,312 | -1.10(-1.66%) |
Apr 09, 2020 | 66.41 | 67.18 | 65.52 | 66.09 | 1,416,339 | +0.24(+0.36%) |
Apr 08, 2020 | 62.33 | 66.49 | 61.95 | 65.85 | 1,359,430 | +2.76(+4.38%) |
Apr 07, 2020 | 64.15 | 64.69 | 62.18 | 63.09 | 1,426,472 | +0.95(+1.53%) |
Apr 06, 2020 | 60.42 | 62.59 | 59.69 | 62.13 | 1,891,563 | +4.47(+7.75%) |
Apr 03, 2020 | 60.16 | 62.34 | 56.87 | 57.66 | 1,933,394 | -2.76(-4.57%) |
Apr 02, 2020 | 56.40 | 61.09 | 56.40 | 60.43 | 2,130,550 | +3.46(+6.07%) |
Apr 01, 2020 | 59.06 | 61.82 | 55.04 | 56.97 | 1,974,273 | -5.11(-8.23%) |
Mar 31, 2020 | 62.19 | 63.25 | 60.05 | 62.07 | 1,931,689 | -1.06(-1.68%) |
Mar 30, 2020 | 63.84 | 65.04 | 62.38 | 63.13 | 1,388,513 | +0.71(+1.13%) |
Mar 27, 2020 | 60.14 | 64.30 | 59.21 | 62.43 | 1,111,542 | -2.39(-3.69%) |
Mar 26, 2020 | 61.59 | 65.35 | 60.65 | 64.82 | 1,482,047 | +3.96(+6.50%) |
Mar 25, 2020 | 58.55 | 63.06 | 57.22 | 60.86 | 1,807,076 | +1.77(+3.00%) |
Mar 24, 2020 | 55.90 | 59.32 | 55.53 | 59.09 | 2,051,133 | +5.11(+9.46%) |
Mar 23, 2020 | 56.41 | 57.44 | 52.06 | 53.98 | 1,656,226 | -3.10(-5.43%) |
Mar 20, 2020 | 61.57 | 61.99 | 56.48 | 57.08 | 1,976,937 | -4.36(-7.09%) |
Mar 19, 2020 | 61.74 | 62.27 | 58.53 | 61.44 | 1,599,495 | -0.98(-1.57%) |
Mar 18, 2020 | 63.36 | 65.94 | 58.01 | 62.42 | 2,305,218 | -6.03(-8.81%) |
Mar 17, 2020 | 63.58 | 68.48 | 61.45 | 68.45 | 1,972,283 | +6.45(+10.41%) |
Mar 16, 2020 | 59.84 | 63.82 | 59.84 | 62.00 | 1,790,397 | -6.74(-9.80%) |
Mar 13, 2020 | 64.83 | 68.82 | 61.00 | 68.74 | 1,592,398 | +6.96(+11.26%) |
Mar 12, 2020 | 65.28 | 65.75 | 58.14 | 61.78 | 2,051,249 | -8.02(-11.50%) |
Mar 11, 2020 | 71.01 | 72.38 | 68.75 | 69.80 | 1,827,950 | -3.38(-4.62%) |
Mar 10, 2020 | 69.90 | 73.20 | 68.50 | 73.19 | 2,878,144 | +0.81(+1.12%) |
Mar 09, 2020 | 72.13 | 74.50 | 70.12 | 72.38 | 2,040,596 | -5.03(-6.50%) |
Mar 06, 2020 | 76.69 | 77.62 | 75.15 | 77.41 | 1,689,346 | -1.18(-1.50%) |
Mar 05, 2020 | 78.53 | 80.13 | 77.96 | 78.59 | 1,569,265 | -2.73(-3.35%) |
Mar 04, 2020 | 77.84 | 81.67 | 77.11 | 81.32 | 2,015,640 | +5.18(+6.81%) |
Mar 03, 2020 | 78.21 | 80.33 | 76.00 | 76.13 | 1,563,748 | -2.30(-2.93%) |
Mar 02, 2020 | 74.29 | 78.55 | 73.86 | 78.43 | 2,111,131 | +4.72(+6.40%) |
Feb 28, 2020 | 74.14 | 75.20 | 72.00 | 73.71 | 2,923,961 | -3.16(-4.12%) |
Feb 27, 2020 | 78.60 | 80.06 | 76.88 | 76.88 | 1,795,821 | -3.12(-3.90%) |
Feb 26, 2020 | 80.97 | 81.78 | 79.86 | 79.99 | 1,410,782 | -0.13(-0.17%) |
Feb 25, 2020 | 82.66 | 82.91 | 79.68 | 80.13 | 1,496,469 | -2.00(-2.43%) |
Feb 24, 2020 | 82.02 | 82.75 | 81.32 | 82.12 | 1,314,896 | -1.99(-2.36%) |
Feb 21, 2020 | 83.68 | 84.23 | 83.02 | 84.11 | 1,063,514 | -0.13(-0.16%) |
Feb 20, 2020 | 83.27 | 84.71 | 82.91 | 84.24 | 1,366,541 | +0.67(+0.80%) |
Feb 19, 2020 | 83.95 | 84.27 | 83.25 | 83.58 | 1,124,806 | -0.09(-0.10%) |
Feb 18, 2020 | 83.61 | 83.97 | 83.03 | 83.66 | 1,379,001 | -0.09(-0.10%) |
Feb 14, 2020 | 82.90 | 84.11 | 82.65 | 83.75 | 1,689,834 | +1.04(+1.25%) |
Feb 13, 2020 | 84.07 | 84.42 | 82.54 | 82.71 | 2,208,686 | -1.98(-2.33%) |
Feb 12, 2020 | 83.47 | 84.89 | 82.42 | 84.69 | 1,539,523 | +1.80(+2.17%) |
Feb 11, 2020 | 82.07 | 83.09 | 81.58 | 82.89 | 1,587,554 | +1.44(+1.77%) |
Feb 10, 2020 | 79.81 | 81.87 | 79.66 | 81.45 | 1,314,865 | +1.44(+1.81%) |
Feb 07, 2020 | 79.20 | 80.68 | 78.99 | 80.00 | 2,627,790 | +1.03(+1.30%) |
Feb 06, 2020 | 76.96 | 79.16 | 76.77 | 78.98 | 5,317,487 | -4.27(-5.13%) |
Feb 05, 2020 | 83.04 | 83.33 | 81.95 | 83.24 | 1,898,372 | +1.05(+1.27%) |
Feb 04, 2020 | 80.82 | 82.22 | 80.38 | 82.20 | 1,453,324 | +3.01(+3.80%) |