Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 62.97 | 62.97 | 61.13 | 61.28 | 269,663 | -2.98(-4.64%) |
Apr 29, 2020 | 63.89 | 65.10 | 63.33 | 64.26 | 363,219 | +1.81(+2.91%) |
Apr 28, 2020 | 63.65 | 64.11 | 61.55 | 62.45 | 221,963 | +0.14(+0.22%) |
Apr 27, 2020 | 60.57 | 62.52 | 60.52 | 62.31 | 198,981 | +2.49(+4.16%) |
Apr 24, 2020 | 60.46 | 60.46 | 58.39 | 59.82 | 241,000 | -0.03(-0.05%) |
Apr 23, 2020 | 60.95 | 61.65 | 59.82 | 59.85 | 187,670 | -1.07(-1.75%) |
Apr 22, 2020 | 60.94 | 61.87 | 59.65 | 60.91 | 221,449 | +1.09(+1.83%) |
Apr 21, 2020 | 60.19 | 60.79 | 59.32 | 59.82 | 229,757 | -1.98(-3.20%) |
Apr 20, 2020 | 62.57 | 63.86 | 61.19 | 61.80 | 389,769 | -1.97(-3.09%) |
Apr 17, 2020 | 61.72 | 64.38 | 61.72 | 63.77 | 298,261 | +3.35(+5.54%) |
Apr 16, 2020 | 61.95 | 62.66 | 59.82 | 60.42 | 841,519 | -1.32(-2.14%) |
Apr 15, 2020 | 63.65 | 65.15 | 61.66 | 61.74 | 267,058 | -3.42(-5.25%) |
Apr 14, 2020 | 66.54 | 67.14 | 64.59 | 65.16 | 395,970 | -0.15(-0.22%) |
Apr 13, 2020 | 66.54 | 66.54 | 64.43 | 65.31 | 235,734 | -1.23(-1.85%) |
Apr 09, 2020 | 62.90 | 66.80 | 62.88 | 66.54 | 425,507 | +4.51(+7.28%) |
Apr 08, 2020 | 59.11 | 62.34 | 57.94 | 62.03 | 287,425 | +3.71(+6.36%) |
Apr 07, 2020 | 63.75 | 65.24 | 58.13 | 58.32 | 521,123 | -3.02(-4.92%) |
Apr 06, 2020 | 61.39 | 61.99 | 59.60 | 61.33 | 402,563 | +1.80(+3.03%) |
Apr 03, 2020 | 62.07 | 64.18 | 58.53 | 59.53 | 345,759 | -3.46(-5.49%) |
Apr 02, 2020 | 64.41 | 67.07 | 61.44 | 62.98 | 294,109 | -2.10(-3.22%) |
Apr 01, 2020 | 65.20 | 66.35 | 62.89 | 65.08 | 484,920 | -2.72(-4.01%) |
Mar 31, 2020 | 66.27 | 67.83 | 65.52 | 67.80 | 383,315 | +1.07(+1.60%) |
Mar 30, 2020 | 65.58 | 67.33 | 64.30 | 66.73 | 473,365 | +1.76(+2.71%) |
Mar 27, 2020 | 64.81 | 67.83 | 64.48 | 64.97 | 455,673 | -2.18(-3.24%) |
Mar 26, 2020 | 64.67 | 67.97 | 64.04 | 67.15 | 561,195 | +2.90(+4.51%) |
Mar 25, 2020 | 60.50 | 67.52 | 59.47 | 64.25 | 669,876 | +3.98(+6.61%) |
Mar 24, 2020 | 53.47 | 60.79 | 52.93 | 60.27 | 645,219 | +9.18(+17.97%) |
Mar 23, 2020 | 51.96 | 52.85 | 49.05 | 51.09 | 678,061 | -2.38(-4.45%) |
Mar 20, 2020 | 54.71 | 57.95 | 52.42 | 53.47 | 844,433 | -0.24(-0.44%) |
Mar 19, 2020 | 57.09 | 58.12 | 50.96 | 53.70 | 778,263 | -3.71(-6.46%) |
Mar 18, 2020 | 62.76 | 64.07 | 55.39 | 57.41 | 697,517 | -9.64(-14.37%) |
Mar 17, 2020 | 66.69 | 68.30 | 64.74 | 67.05 | 809,661 | +1.56(+2.38%) |
Mar 16, 2020 | 60.20 | 67.60 | 58.60 | 65.49 | 534,349 | -3.16(-4.61%) |
Mar 13, 2020 | 61.97 | 68.65 | 61.97 | 68.65 | 514,031 | +7.92(+13.04%) |
Mar 12, 2020 | 58.05 | 62.36 | 56.35 | 60.73 | 515,670 | -1.94(-3.10%) |
Mar 11, 2020 | 64.68 | 65.09 | 62.15 | 62.67 | 483,242 | -4.38(-6.54%) |
Mar 10, 2020 | 66.89 | 68.25 | 63.41 | 67.06 | 385,954 | +2.94(+4.58%) |
Mar 09, 2020 | 64.00 | 65.09 | 62.23 | 64.12 | 570,273 | -5.16(-7.45%) |
Mar 06, 2020 | 65.71 | 69.47 | 65.44 | 69.28 | 370,659 | +0.97(+1.41%) |
Mar 05, 2020 | 69.62 | 69.81 | 67.73 | 68.32 | 343,696 | -3.20(-4.47%) |
Mar 04, 2020 | 68.65 | 71.63 | 68.54 | 71.52 | 429,821 | +3.94(+5.83%) |
Mar 03, 2020 | 67.72 | 69.37 | 66.45 | 67.58 | 530,770 | -0.09(-0.13%) |
Mar 02, 2020 | 63.04 | 67.69 | 62.82 | 67.67 | 415,836 | +4.91(+7.83%) |
Feb 28, 2020 | 62.70 | 63.39 | 60.99 | 62.76 | 528,511 | -1.57(-2.44%) |
Feb 27, 2020 | 66.09 | 67.68 | 64.26 | 64.32 | 237,645 | -3.46(-5.10%) |
Feb 26, 2020 | 70.60 | 71.54 | 67.68 | 67.78 | 387,227 | -2.05(-2.94%) |
Feb 25, 2020 | 70.40 | 70.61 | 68.88 | 69.83 | 454,111 | -0.25(-0.35%) |
Feb 24, 2020 | 69.15 | 70.94 | 69.10 | 70.08 | 226,629 | -1.15(-1.61%) |
Feb 21, 2020 | 71.26 | 71.65 | 69.97 | 71.22 | 201,948 | -0.43(-0.60%) |
Feb 20, 2020 | 71.53 | 72.20 | 70.95 | 71.65 | 204,866 | -0.17(-0.24%) |
Feb 19, 2020 | 72.39 | 72.39 | 71.36 | 71.83 | 217,752 | -0.18(-0.25%) |
Feb 18, 2020 | 72.55 | 72.98 | 71.45 | 72.01 | 252,671 | -0.86(-1.18%) |
Feb 14, 2020 | 72.03 | 72.89 | 71.88 | 72.87 | 126,368 | +0.67(+0.93%) |
Feb 13, 2020 | 71.97 | 73.29 | 71.62 | 72.19 | 192,023 | -0.01(-0.01%) |
Feb 12, 2020 | 72.23 | 72.85 | 72.04 | 72.20 | 343,097 | -1.00(-1.36%) |
Feb 11, 2020 | 69.02 | 73.83 | 68.11 | 73.20 | 393,798 | -0.57(-0.78%) |
Feb 10, 2020 | 73.91 | 74.16 | 72.73 | 73.77 | 235,924 | +1.14(+1.58%) |
Feb 07, 2020 | 72.53 | 72.92 | 72.18 | 72.63 | 171,662 | -0.19(-0.26%) |
Feb 06, 2020 | 72.84 | 73.44 | 72.41 | 72.82 | 242,504 | +0.33(+0.45%) |
Feb 05, 2020 | 71.25 | 72.55 | 71.09 | 72.49 | 198,387 | +2.21(+3.14%) |
Feb 04, 2020 | 69.79 | 70.41 | 69.68 | 70.28 | 245,246 | +1.39(+2.02%) |