Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 62.15 | 62.20 | 60.25 | 61.16 | 2,760,623 | -1.20(-1.92%) |
Apr 29, 2020 | 62.72 | 63.25 | 60.84 | 62.35 | 2,577,085 | +1.07(+1.75%) |
Apr 28, 2020 | 62.12 | 63.09 | 61.11 | 61.28 | 2,348,703 | +0.09(+0.15%) |
Apr 27, 2020 | 61.32 | 61.58 | 60.67 | 61.19 | 2,072,428 | +0.42(+0.69%) |
Apr 24, 2020 | 60.36 | 61.30 | 59.57 | 60.77 | 3,397,829 | +1.05(+1.76%) |
Apr 23, 2020 | 60.01 | 60.86 | 59.41 | 59.72 | 2,775,215 | +0.08(+0.13%) |
Apr 22, 2020 | 58.50 | 60.42 | 58.27 | 59.64 | 2,682,464 | +2.50(+4.37%) |
Apr 21, 2020 | 57.99 | 58.51 | 56.92 | 57.14 | 3,111,301 | -2.18(-3.67%) |
Apr 20, 2020 | 59.01 | 60.40 | 58.77 | 59.32 | 2,658,038 | -0.93(-1.54%) |
Apr 17, 2020 | 58.89 | 60.29 | 58.64 | 60.25 | 3,097,450 | +3.33(+5.85%) |
Apr 16, 2020 | 58.02 | 58.21 | 56.51 | 56.92 | 2,358,912 | -1.00(-1.73%) |
Apr 15, 2020 | 57.83 | 58.14 | 57.07 | 57.92 | 2,650,950 | -1.12(-1.89%) |
Apr 14, 2020 | 58.31 | 59.13 | 57.46 | 59.03 | 3,622,180 | +1.78(+3.10%) |
Apr 13, 2020 | 58.51 | 58.68 | 56.67 | 57.26 | 2,224,083 | -2.13(-3.59%) |
Apr 09, 2020 | 59.11 | 60.42 | 58.68 | 59.39 | 3,223,719 | +1.32(+2.27%) |
Apr 08, 2020 | 58.31 | 59.27 | 57.07 | 58.07 | 3,553,731 | +0.21(+0.37%) |
Apr 07, 2020 | 60.94 | 61.40 | 57.69 | 57.85 | 4,634,394 | -0.42(-0.72%) |
Apr 06, 2020 | 55.96 | 58.67 | 55.50 | 58.27 | 3,893,957 | +5.12(+9.64%) |
Apr 03, 2020 | 54.36 | 54.90 | 52.53 | 53.15 | 6,938,509 | -1.32(-2.42%) |
Apr 02, 2020 | 53.48 | 55.01 | 53.37 | 54.47 | 4,163,606 | +0.38(+0.70%) |
Apr 01, 2020 | 53.03 | 55.47 | 52.77 | 54.09 | 6,107,890 | -2.07(-3.68%) |
Mar 31, 2020 | 57.03 | 57.88 | 54.81 | 56.16 | 6,016,069 | -1.34(-2.33%) |
Mar 30, 2020 | 54.16 | 57.97 | 53.80 | 57.50 | 4,206,877 | +3.79(+7.06%) |
Mar 27, 2020 | 55.83 | 57.11 | 53.27 | 53.70 | 4,609,651 | -4.90(-8.36%) |
Mar 26, 2020 | 53.70 | 59.03 | 53.57 | 58.60 | 3,860,583 | +4.98(+9.29%) |
Mar 25, 2020 | 52.66 | 58.61 | 48.50 | 53.62 | 6,622,535 | +0.46(+0.87%) |
Mar 24, 2020 | 47.11 | 55.22 | 47.09 | 53.16 | 5,517,775 | +8.18(+18.20%) |
Mar 23, 2020 | 46.14 | 46.86 | 43.29 | 44.98 | 5,788,616 | -1.41(-3.04%) |
Mar 20, 2020 | 52.02 | 52.15 | 45.85 | 46.39 | 6,443,518 | -5.41(-10.44%) |
Mar 19, 2020 | 55.48 | 55.78 | 48.62 | 51.79 | 6,265,756 | -4.70(-8.33%) |
Mar 18, 2020 | 49.92 | 57.02 | 42.73 | 56.50 | 6,222,399 | +2.24(+4.13%) |
Mar 17, 2020 | 52.19 | 54.69 | 48.63 | 54.26 | 8,136,800 | +2.83(+5.50%) |
Mar 16, 2020 | 56.77 | 57.51 | 51.43 | 51.43 | 6,235,294 | -12.44(-19.48%) |
Mar 13, 2020 | 62.24 | 63.87 | 58.11 | 63.87 | 5,547,088 | +4.55(+7.67%) |
Mar 12, 2020 | 62.17 | 63.89 | 57.67 | 59.32 | 6,434,210 | -7.34(-11.01%) |
Mar 11, 2020 | 66.18 | 67.82 | 65.20 | 66.65 | 5,111,996 | -1.81(-2.65%) |
Mar 10, 2020 | 66.68 | 68.48 | 64.61 | 68.47 | 3,024,315 | +3.79(+5.87%) |
Mar 09, 2020 | 64.58 | 67.06 | 62.05 | 64.67 | 3,677,109 | -4.50(-6.50%) |
Mar 06, 2020 | 68.23 | 69.55 | 67.13 | 69.17 | 2,904,070 | -1.62(-2.29%) |
Mar 05, 2020 | 71.68 | 72.14 | 70.08 | 70.80 | 2,645,083 | -2.73(-3.71%) |
Mar 04, 2020 | 71.89 | 73.74 | 71.14 | 73.53 | 2,143,460 | +2.96(+4.20%) |
Mar 03, 2020 | 72.54 | 73.90 | 70.13 | 70.56 | 3,297,934 | -2.70(-3.68%) |
Mar 02, 2020 | 69.27 | 73.39 | 68.62 | 73.26 | 3,922,401 | +4.11(+5.94%) |
Feb 28, 2020 | 68.29 | 69.73 | 67.25 | 69.15 | 4,540,635 | -1.27(-1.80%) |
Feb 27, 2020 | 72.39 | 73.70 | 70.39 | 70.42 | 3,013,598 | -3.02(-4.11%) |
Feb 26, 2020 | 75.47 | 76.15 | 73.39 | 73.44 | 2,550,358 | -1.19(-1.59%) |
Feb 25, 2020 | 78.10 | 78.42 | 74.50 | 74.63 | 2,424,601 | -3.21(-4.13%) |
Feb 24, 2020 | 78.02 | 79.17 | 77.23 | 77.84 | 1,981,105 | -1.64(-2.07%) |
Feb 21, 2020 | 80.28 | 80.36 | 79.19 | 79.48 | 2,059,290 | -1.05(-1.31%) |
Feb 20, 2020 | 80.59 | 80.81 | 79.48 | 80.53 | 2,524,835 | +0.11(+0.13%) |
Feb 19, 2020 | 80.08 | 80.64 | 79.88 | 80.43 | 1,549,962 | +0.67(+0.84%) |
Feb 18, 2020 | 79.75 | 80.06 | 79.51 | 79.76 | 1,252,243 | +0.13(+0.17%) |
Feb 14, 2020 | 79.00 | 79.63 | 78.90 | 79.62 | 1,063,369 | +0.54(+0.69%) |
Feb 13, 2020 | 78.28 | 79.33 | 78.19 | 79.08 | 876,934 | +0.56(+0.72%) |
Feb 12, 2020 | 78.76 | 78.88 | 77.95 | 78.52 | 1,142,572 | +0.15(+0.19%) |
Feb 11, 2020 | 79.21 | 79.21 | 78.28 | 78.37 | 949,281 | -0.62(-0.78%) |
Feb 10, 2020 | 78.41 | 79.07 | 78.40 | 78.98 | 957,958 | +0.46(+0.58%) |
Feb 07, 2020 | 78.53 | 78.80 | 78.11 | 78.53 | 993,680 | -0.42(-0.53%) |
Feb 06, 2020 | 79.08 | 79.31 | 78.55 | 78.95 | 957,929 | +0.37(+0.48%) |
Feb 05, 2020 | 79.28 | 79.36 | 78.34 | 78.57 | 1,759,668 | -0.22(-0.28%) |
Feb 04, 2020 | 78.12 | 79.30 | 77.88 | 78.79 | 1,388,120 | +1.54(+1.99%) |