Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 72.76 | 73.30 | 70.97 | 71.38 | 4,172,349 | -2.31(-3.13%) |
Apr 29, 2020 | 75.49 | 75.49 | 73.24 | 73.68 | 5,177,393 | -1.24(-1.65%) |
Apr 28, 2020 | 77.18 | 77.40 | 74.76 | 74.92 | 3,534,896 | -1.68(-2.19%) |
Apr 27, 2020 | 76.64 | 76.92 | 75.94 | 76.60 | 5,847,861 | +0.08(+0.11%) |
Apr 24, 2020 | 75.88 | 76.61 | 74.68 | 76.52 | 2,642,108 | +1.16(+1.54%) |
Apr 23, 2020 | 76.39 | 76.39 | 74.97 | 75.35 | 2,889,115 | -0.81(-1.07%) |
Apr 22, 2020 | 76.21 | 76.49 | 75.29 | 76.17 | 2,516,767 | +1.14(+1.53%) |
Apr 21, 2020 | 73.91 | 76.20 | 73.66 | 75.02 | 4,810,552 | -0.64(-0.84%) |
Apr 20, 2020 | 75.42 | 75.90 | 74.67 | 75.66 | 3,120,882 | -0.52(-0.68%) |
Apr 17, 2020 | 74.82 | 76.56 | 73.19 | 76.18 | 3,798,761 | +3.15(+4.31%) |
Apr 16, 2020 | 73.06 | 73.72 | 71.91 | 73.03 | 3,116,650 | -0.15(-0.20%) |
Apr 15, 2020 | 68.61 | 73.95 | 67.11 | 73.18 | 3,491,451 | -1.13(-1.52%) |
Apr 14, 2020 | 73.01 | 75.21 | 72.69 | 74.30 | 3,154,055 | +3.11(+4.37%) |
Apr 13, 2020 | 73.87 | 73.87 | 70.98 | 71.19 | 2,843,217 | -3.04(-4.09%) |
Apr 09, 2020 | 72.86 | 74.57 | 72.13 | 74.23 | 5,211,222 | +2.38(+3.32%) |
Apr 08, 2020 | 70.27 | 72.53 | 68.92 | 71.85 | 4,414,732 | +2.04(+2.92%) |
Apr 07, 2020 | 71.91 | 72.58 | 69.63 | 69.81 | 4,961,244 | -0.36(-0.51%) |
Apr 06, 2020 | 71.79 | 72.42 | 68.40 | 70.17 | 4,803,462 | +0.14(+0.20%) |
Apr 03, 2020 | 70.29 | 70.77 | 69.09 | 70.03 | 2,977,755 | -0.57(-0.81%) |
Apr 02, 2020 | 66.27 | 71.50 | 66.15 | 70.60 | 4,160,345 | +3.87(+5.80%) |
Apr 01, 2020 | 65.80 | 67.41 | 65.21 | 66.73 | 4,768,585 | -1.36(-2.00%) |
Mar 31, 2020 | 69.52 | 69.90 | 67.65 | 68.09 | 4,192,187 | -2.16(-3.07%) |
Mar 30, 2020 | 68.39 | 70.85 | 67.43 | 70.25 | 4,736,413 | +2.43(+3.59%) |
Mar 27, 2020 | 67.10 | 68.92 | 66.03 | 67.81 | 4,860,337 | -2.10(-3.01%) |
Mar 26, 2020 | 65.34 | 70.64 | 64.65 | 69.92 | 5,272,186 | +5.41(+8.39%) |
Mar 25, 2020 | 63.62 | 67.11 | 62.81 | 64.50 | 4,919,459 | +0.84(+1.32%) |
Mar 24, 2020 | 64.71 | 66.29 | 61.89 | 63.66 | 6,412,383 | +2.30(+3.74%) |
Mar 23, 2020 | 61.78 | 63.38 | 57.34 | 61.37 | 6,376,874 | -1.60(-2.53%) |
Mar 20, 2020 | 61.97 | 66.27 | 60.11 | 62.96 | 7,529,570 | +1.14(+1.85%) |
Mar 19, 2020 | 65.79 | 66.16 | 61.06 | 61.82 | 6,539,234 | -4.71(-7.08%) |
Mar 18, 2020 | 67.57 | 68.87 | 63.44 | 66.53 | 5,399,629 | -4.74(-6.65%) |
Mar 17, 2020 | 69.26 | 72.52 | 67.25 | 71.27 | 7,448,727 | +3.96(+5.88%) |
Mar 16, 2020 | 62.26 | 69.20 | 61.41 | 67.32 | 6,300,458 | -4.68(-6.49%) |
Mar 13, 2020 | 67.71 | 72.06 | 65.48 | 71.99 | 6,418,890 | +7.79(+12.14%) |
Mar 12, 2020 | 64.34 | 67.64 | 62.83 | 64.20 | 7,867,687 | -5.06(-7.31%) |
Mar 11, 2020 | 69.66 | 69.76 | 67.54 | 69.26 | 5,843,086 | -2.63(-3.66%) |
Mar 10, 2020 | 71.24 | 71.93 | 68.79 | 71.89 | 5,046,574 | +2.46(+3.55%) |
Mar 09, 2020 | 69.55 | 71.45 | 67.68 | 69.43 | 7,019,138 | -4.82(-6.50%) |
Mar 06, 2020 | 71.86 | 74.67 | 71.58 | 74.25 | 5,244,336 | -0.02(-0.02%) |
Mar 05, 2020 | 72.65 | 74.67 | 72.41 | 74.27 | 4,508,854 | -0.47(-0.63%) |
Mar 04, 2020 | 71.95 | 74.88 | 71.74 | 74.74 | 4,030,949 | +3.51(+4.93%) |
Mar 03, 2020 | 72.56 | 73.74 | 70.28 | 71.23 | 4,262,409 | -1.51(-2.08%) |
Mar 02, 2020 | 67.87 | 72.77 | 67.86 | 72.74 | 5,066,006 | +5.27(+7.82%) |
Feb 28, 2020 | 69.05 | 70.02 | 66.07 | 67.46 | 7,623,482 | -2.88(-4.09%) |
Feb 27, 2020 | 72.98 | 73.69 | 70.29 | 70.34 | 3,456,962 | -3.11(-4.23%) |
Feb 26, 2020 | 74.21 | 75.18 | 73.27 | 73.45 | 3,571,782 | -0.32(-0.44%) |
Feb 25, 2020 | 74.63 | 74.72 | 73.38 | 73.77 | 4,854,289 | -0.89(-1.20%) |
Feb 24, 2020 | 73.91 | 74.92 | 73.50 | 74.67 | 3,969,446 | -0.45(-0.60%) |
Feb 21, 2020 | 74.34 | 75.36 | 74.01 | 75.12 | 2,961,054 | +0.57(+0.77%) |
Feb 20, 2020 | 74.44 | 75.26 | 74.25 | 74.55 | 3,075,044 | -0.53(-0.71%) |
Feb 19, 2020 | 75.37 | 76.81 | 74.68 | 75.08 | 4,790,548 | -1.83(-2.37%) |
Feb 18, 2020 | 77.26 | 77.64 | 76.55 | 76.91 | 2,949,660 | -0.34(-0.44%) |
Feb 14, 2020 | 77.33 | 77.54 | 76.84 | 77.25 | 1,853,411 | -0.08(-0.11%) |
Feb 13, 2020 | 76.72 | 77.41 | 76.40 | 77.33 | 1,832,384 | +0.57(+0.74%) |
Feb 12, 2020 | 77.28 | 77.30 | 75.73 | 76.76 | 3,131,579 | -0.39(-0.50%) |
Feb 11, 2020 | 77.09 | 77.51 | 76.84 | 77.15 | 2,938,135 | +0.06(+0.08%) |
Feb 10, 2020 | 76.80 | 77.23 | 76.72 | 77.08 | 1,639,970 | +0.30(+0.40%) |
Feb 07, 2020 | 76.54 | 77.15 | 76.23 | 76.78 | 2,398,557 | +0.18(+0.24%) |
Feb 06, 2020 | 76.57 | 77.24 | 76.29 | 76.59 | 3,041,717 | +0.06(+0.07%) |
Feb 05, 2020 | 75.25 | 76.54 | 75.03 | 76.54 | 2,368,919 | +1.92(+2.57%) |
Feb 04, 2020 | 74.98 | 75.27 | 74.32 | 74.62 | 2,349,831 | +0.32(+0.43%) |