Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 77.55 | 79.22 | 74.95 | 76.13 | 14,768,203 | -2.17(-2.77%) |
Apr 29, 2020 | 76.52 | 78.72 | 76.37 | 78.29 | 14,913,389 | +3.90(+5.24%) |
Apr 28, 2020 | 74.10 | 75.26 | 73.50 | 74.40 | 12,864,440 | +0.17(+0.22%) |
Apr 27, 2020 | 71.78 | 74.98 | 71.05 | 74.23 | 14,542,214 | +2.23(+3.10%) |
Apr 24, 2020 | 73.21 | 73.47 | 70.97 | 72.00 | 11,090,115 | +0.17(+0.24%) |
Apr 23, 2020 | 71.41 | 73.46 | 70.66 | 71.82 | 17,190,326 | +1.95(+2.79%) |
Apr 22, 2020 | 70.29 | 70.54 | 68.65 | 69.87 | 12,473,180 | +2.32(+3.43%) |
Apr 21, 2020 | 66.43 | 69.33 | 65.58 | 67.55 | 23,711,578 | -1.60(-2.31%) |
Apr 20, 2020 | 68.40 | 71.99 | 67.93 | 69.15 | 19,024,580 | -2.98(-4.13%) |
Apr 17, 2020 | 67.30 | 72.40 | 67.29 | 72.13 | 19,493,658 | +5.94(+8.98%) |
Apr 16, 2020 | 67.28 | 68.01 | 65.21 | 66.19 | 14,843,170 | -2.07(-3.03%) |
Apr 15, 2020 | 67.44 | 68.99 | 65.63 | 68.26 | 16,897,658 | -1.75(-2.51%) |
Apr 14, 2020 | 70.71 | 72.05 | 69.78 | 70.01 | 17,880,142 | -0.25(-0.35%) |
Apr 13, 2020 | 72.14 | 72.29 | 69.01 | 70.26 | 16,739,697 | +0.50(+0.71%) |
Apr 09, 2020 | 73.43 | 74.40 | 67.45 | 69.76 | 20,603,696 | -1.38(-1.94%) |
Apr 08, 2020 | 68.09 | 71.41 | 67.45 | 71.14 | 14,836,108 | +4.19(+6.25%) |
Apr 07, 2020 | 69.72 | 70.90 | 66.90 | 66.96 | 19,807,602 | +0.44(+0.66%) |
Apr 06, 2020 | 63.71 | 66.98 | 62.48 | 66.52 | 20,946,524 | +4.37(+7.03%) |
Apr 03, 2020 | 64.54 | 65.36 | 60.43 | 62.15 | 18,013,686 | -0.84(-1.33%) |
Apr 02, 2020 | 59.37 | 65.12 | 57.57 | 62.99 | 28,049,030 | +6.26(+11.03%) |
Apr 01, 2020 | 57.52 | 59.82 | 55.94 | 56.73 | 17,353,394 | -3.23(-5.38%) |
Mar 31, 2020 | 60.63 | 62.09 | 58.59 | 59.96 | 22,363,366 | +0.42(+0.71%) |
Mar 30, 2020 | 56.27 | 60.35 | 55.46 | 59.53 | 22,340,650 | +2.62(+4.61%) |
Mar 27, 2020 | 59.68 | 60.85 | 56.68 | 56.91 | 24,667,876 | -6.29(-9.95%) |
Mar 26, 2020 | 58.17 | 63.80 | 56.18 | 63.20 | 29,173,538 | +5.88(+10.26%) |
Mar 25, 2020 | 56.51 | 60.52 | 55.14 | 57.32 | 27,258,224 | +2.25(+4.09%) |
Mar 24, 2020 | 50.87 | 55.98 | 49.91 | 55.07 | 35,281,956 | +10.20(+22.74%) |
Mar 23, 2020 | 48.21 | 49.15 | 43.83 | 44.86 | 28,711,570 | -4.28(-8.71%) |
Mar 20, 2020 | 49.26 | 50.18 | 46.63 | 49.14 | 32,582,568 | +1.65(+3.48%) |
Mar 19, 2020 | 45.72 | 48.40 | 42.70 | 47.49 | 36,098,420 | +1.94(+4.25%) |
Mar 18, 2020 | 54.79 | 54.80 | 45.15 | 45.55 | 30,131,050 | -12.94(-22.12%) |
Mar 17, 2020 | 58.25 | 60.39 | 54.19 | 58.49 | 27,411,104 | +0.82(+1.42%) |
Mar 16, 2020 | 60.05 | 64.95 | 57.66 | 57.67 | 21,188,732 | -11.35(-16.45%) |
Mar 13, 2020 | 66.18 | 69.09 | 61.32 | 69.03 | 28,397,534 | +5.92(+9.39%) |
Mar 12, 2020 | 63.90 | 64.65 | 60.29 | 63.10 | 31,137,606 | -5.60(-8.15%) |
Mar 11, 2020 | 68.04 | 70.20 | 67.64 | 68.70 | 22,253,566 | -1.61(-2.29%) |
Mar 10, 2020 | 71.36 | 71.41 | 67.06 | 70.32 | 27,301,044 | +3.57(+5.34%) |
Mar 09, 2020 | 68.04 | 72.82 | 66.20 | 66.75 | 36,973,164 | -12.12(-15.37%) |
Mar 06, 2020 | 77.50 | 79.48 | 77.30 | 78.87 | 20,378,668 | -1.55(-1.92%) |
Mar 05, 2020 | 79.20 | 80.59 | 78.56 | 80.42 | 15,485,126 | -1.11(-1.36%) |
Mar 04, 2020 | 79.74 | 81.93 | 79.16 | 81.53 | 17,826,328 | +3.43(+4.39%) |
Mar 03, 2020 | 80.09 | 81.49 | 77.26 | 78.10 | 19,960,036 | -1.82(-2.28%) |
Mar 02, 2020 | 77.80 | 80.00 | 76.29 | 79.92 | 18,184,428 | +2.69(+3.48%) |
Feb 28, 2020 | 74.99 | 77.32 | 74.56 | 77.23 | 25,186,458 | -0.65(-0.84%) |
Feb 27, 2020 | 79.16 | 81.26 | 77.85 | 77.89 | 19,074,142 | -3.24(-3.99%) |
Feb 26, 2020 | 83.46 | 84.08 | 81.09 | 81.12 | 14,490,568 | -2.45(-2.93%) |
Feb 25, 2020 | 86.77 | 86.82 | 82.74 | 83.57 | 15,552,617 | -3.07(-3.54%) |
Feb 24, 2020 | 87.47 | 88.50 | 86.40 | 86.64 | 11,527,358 | -3.56(-3.94%) |
Feb 21, 2020 | 90.18 | 90.35 | 89.07 | 90.20 | 7,787,553 | -0.66(-0.73%) |
Feb 20, 2020 | 91.66 | 91.90 | 90.77 | 90.86 | 5,395,546 | -0.77(-0.84%) |
Feb 19, 2020 | 91.45 | 91.93 | 90.93 | 91.63 | 7,112,164 | +0.41(+0.45%) |
Feb 18, 2020 | 90.19 | 91.24 | 90.05 | 91.22 | 6,013,448 | +0.13(+0.15%) |
Feb 14, 2020 | 91.71 | 91.82 | 90.67 | 91.09 | 6,222,380 | -0.24(-0.26%) |
Feb 13, 2020 | 91.09 | 91.87 | 90.97 | 91.33 | 7,323,576 | -0.31(-0.34%) |
Feb 12, 2020 | 92.02 | 92.09 | 91.28 | 91.64 | 6,990,904 | +0.68(+0.75%) |
Feb 11, 2020 | 90.61 | 91.09 | 90.02 | 90.96 | 7,424,861 | +1.16(+1.29%) |
Feb 10, 2020 | 88.77 | 89.80 | 88.59 | 89.80 | 7,345,668 | +0.70(+0.78%) |
Feb 07, 2020 | 89.09 | 89.51 | 88.72 | 89.10 | 5,905,446 | -0.45(-0.50%) |
Feb 06, 2020 | 90.48 | 90.52 | 89.24 | 89.55 | 7,665,674 | -0.65(-0.72%) |
Feb 05, 2020 | 88.55 | 90.50 | 88.42 | 90.20 | 8,451,280 | +2.81(+3.21%) |
Feb 04, 2020 | 88.07 | 88.60 | 87.19 | 87.39 | 12,113,373 | +0.47(+0.54%) |