Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 67.26 | 67.75 | 66.69 | 66.86 | 13,177,928 | -1.21(-1.77%) |
Apr 29, 2020 | 69.26 | 69.26 | 66.60 | 68.06 | 15,495,796 | -0.35(-0.51%) |
Apr 28, 2020 | 68.41 | 69.30 | 67.56 | 68.41 | 22,954,742 | -2.36(-3.33%) |
Apr 27, 2020 | 68.45 | 71.35 | 68.12 | 70.77 | 14,477,005 | +2.15(+3.13%) |
Apr 24, 2020 | 68.76 | 69.19 | 68.28 | 68.62 | 8,704,046 | +0.46(+0.68%) |
Apr 23, 2020 | 67.58 | 69.00 | 67.56 | 68.16 | 9,231,096 | +0.76(+1.13%) |
Apr 22, 2020 | 66.74 | 67.96 | 66.43 | 67.40 | 13,512,979 | +1.20(+1.81%) |
Apr 21, 2020 | 68.78 | 69.35 | 65.91 | 66.20 | 20,241,366 | -3.83(-5.46%) |
Apr 20, 2020 | 69.79 | 70.90 | 68.06 | 70.03 | 13,220,576 | -0.30(-0.43%) |
Apr 17, 2020 | 70.74 | 70.92 | 69.47 | 70.33 | 17,475,020 | +0.39(+0.55%) |
Apr 16, 2020 | 69.65 | 70.22 | 69.32 | 69.94 | 10,347,618 | +0.78(+1.13%) |
Apr 15, 2020 | 68.26 | 69.91 | 67.89 | 69.16 | 12,239,241 | -0.65(-0.93%) |
Apr 14, 2020 | 69.38 | 70.11 | 68.03 | 69.81 | 13,763,382 | +1.94(+2.86%) |
Apr 13, 2020 | 68.95 | 69.50 | 67.27 | 67.87 | 8,726,253 | -1.64(-2.36%) |
Apr 09, 2020 | 68.40 | 70.19 | 67.57 | 69.51 | 15,713,183 | +0.73(+1.07%) |
Apr 08, 2020 | 66.72 | 69.94 | 66.02 | 68.78 | 12,998,557 | +2.58(+3.90%) |
Apr 07, 2020 | 68.83 | 69.08 | 66.07 | 66.20 | 12,067,798 | -1.47(-2.18%) |
Apr 06, 2020 | 66.01 | 68.13 | 65.65 | 67.68 | 16,206,950 | +3.42(+5.32%) |
Apr 03, 2020 | 64.28 | 65.26 | 63.47 | 64.26 | 11,367,508 | -0.52(-0.81%) |
Apr 02, 2020 | 64.03 | 64.99 | 62.39 | 64.78 | 14,543,134 | +2.59(+4.16%) |
Apr 01, 2020 | 62.92 | 63.60 | 61.51 | 62.19 | 13,208,046 | -2.65(-4.08%) |
Mar 31, 2020 | 64.26 | 65.39 | 63.64 | 64.84 | 17,076,148 | -0.01(-0.01%) |
Mar 30, 2020 | 62.04 | 65.39 | 61.42 | 64.85 | 17,893,894 | +4.40(+7.28%) |
Mar 27, 2020 | 60.51 | 61.88 | 60.04 | 60.45 | 14,116,766 | -1.52(-2.45%) |
Mar 26, 2020 | 57.42 | 62.51 | 57.39 | 61.96 | 20,442,670 | +4.47(+7.78%) |
Mar 25, 2020 | 57.65 | 59.31 | 56.25 | 57.49 | 20,733,104 | -0.70(-1.20%) |
Mar 24, 2020 | 58.14 | 58.78 | 56.62 | 58.19 | 22,532,994 | +2.23(+3.99%) |
Mar 23, 2020 | 59.22 | 60.35 | 54.99 | 55.96 | 20,802,734 | -4.18(-6.95%) |
Mar 20, 2020 | 58.61 | 61.10 | 57.73 | 60.14 | 26,129,226 | +0.53(+0.89%) |
Mar 19, 2020 | 60.13 | 61.40 | 58.07 | 59.60 | 21,817,530 | -0.76(-1.26%) |
Mar 18, 2020 | 60.21 | 62.92 | 58.00 | 60.36 | 21,011,728 | -2.40(-3.83%) |
Mar 17, 2020 | 60.38 | 64.10 | 60.15 | 62.76 | 28,017,796 | +3.84(+6.52%) |
Mar 16, 2020 | 59.64 | 64.12 | 56.56 | 58.92 | 23,561,540 | -5.76(-8.90%) |
Mar 13, 2020 | 64.23 | 65.08 | 60.89 | 64.68 | 29,278,270 | +2.45(+3.94%) |
Mar 12, 2020 | 62.18 | 65.24 | 61.23 | 62.23 | 25,874,900 | -4.01(-6.06%) |
Mar 11, 2020 | 66.72 | 67.00 | 65.22 | 66.24 | 16,299,562 | -2.32(-3.38%) |
Mar 10, 2020 | 67.26 | 68.69 | 64.77 | 68.55 | 20,008,618 | +2.56(+3.88%) |
Mar 09, 2020 | 65.19 | 67.47 | 64.35 | 65.99 | 21,625,290 | -2.71(-3.94%) |
Mar 06, 2020 | 66.84 | 69.05 | 66.39 | 68.70 | 16,221,433 | +0.52(+0.76%) |
Mar 05, 2020 | 68.14 | 69.18 | 67.65 | 68.18 | 17,144,658 | -1.16(-1.68%) |
Mar 04, 2020 | 68.12 | 69.43 | 66.76 | 69.35 | 23,089,256 | +3.21(+4.85%) |
Mar 03, 2020 | 68.03 | 68.87 | 65.12 | 66.14 | 19,858,766 | -1.87(-2.75%) |
Mar 02, 2020 | 64.46 | 68.16 | 64.42 | 68.01 | 21,508,020 | +4.02(+6.28%) |
Feb 28, 2020 | 64.09 | 64.77 | 62.00 | 63.99 | 33,407,696 | -1.27(-1.95%) |
Feb 27, 2020 | 67.46 | 68.33 | 65.19 | 65.26 | 17,962,100 | -1.55(-2.33%) |
Feb 26, 2020 | 67.42 | 68.23 | 66.67 | 66.81 | 13,631,862 | -0.28(-0.41%) |
Feb 25, 2020 | 68.14 | 68.49 | 66.74 | 67.09 | 15,036,832 | -0.89(-1.30%) |
Feb 24, 2020 | 67.37 | 69.03 | 67.34 | 67.98 | 15,679,501 | -0.84(-1.23%) |
Feb 21, 2020 | 68.69 | 69.06 | 68.29 | 68.82 | 10,612,884 | -0.13(-0.18%) |
Feb 20, 2020 | 68.72 | 69.23 | 68.30 | 68.94 | 12,491,118 | +0.41(+0.60%) |
Feb 19, 2020 | 69.44 | 69.46 | 68.18 | 68.54 | 13,399,671 | -0.38(-0.56%) |
Feb 18, 2020 | 69.27 | 69.46 | 68.74 | 68.92 | 11,436,475 | -0.16(-0.23%) |
Feb 14, 2020 | 68.73 | 69.20 | 68.26 | 69.08 | 9,981,988 | +0.57(+0.83%) |
Feb 13, 2020 | 69.31 | 69.31 | 68.08 | 68.51 | 22,126,050 | -1.07(-1.54%) |
Feb 12, 2020 | 71.08 | 71.23 | 69.29 | 69.58 | 22,408,076 | -1.67(-2.35%) |
Feb 11, 2020 | 71.76 | 71.88 | 70.99 | 71.25 | 11,703,925 | -0.34(-0.48%) |
Feb 10, 2020 | 71.11 | 71.86 | 70.99 | 71.59 | 12,091,316 | +0.48(+0.68%) |
Feb 07, 2020 | 71.79 | 71.83 | 70.90 | 71.11 | 13,037,281 | -0.50(-0.70%) |
Feb 06, 2020 | 71.90 | 72.06 | 71.26 | 71.61 | 18,388,848 | -0.13(-0.17%) |
Feb 05, 2020 | 70.78 | 72.50 | 70.21 | 71.74 | 33,438,590 | -2.11(-2.86%) |
Feb 04, 2020 | 73.91 | 74.55 | 73.60 | 73.85 | 17,204,476 | +0.85(+1.17%) |