Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 69.36 | 69.61 | 68.02 | 68.51 | 1,273,579 | -1.80(-2.56%) |
Apr 29, 2020 | 71.38 | 71.87 | 69.82 | 70.31 | 1,693,637 | +0.31(+0.45%) |
Apr 28, 2020 | 68.61 | 70.38 | 68.13 | 70.00 | 1,157,431 | +2.56(+3.80%) |
Apr 27, 2020 | 65.82 | 68.13 | 65.51 | 67.43 | 1,199,760 | +2.14(+3.28%) |
Apr 24, 2020 | 65.19 | 65.56 | 63.97 | 65.29 | 1,413,039 | +0.50(+0.76%) |
Apr 23, 2020 | 66.30 | 67.25 | 64.69 | 64.79 | 1,352,694 | -1.12(-1.71%) |
Apr 22, 2020 | 66.43 | 66.94 | 65.06 | 65.92 | 1,119,966 | +1.05(+1.62%) |
Apr 21, 2020 | 64.35 | 65.66 | 63.94 | 64.87 | 986,285 | -1.12(-1.70%) |
Apr 20, 2020 | 65.12 | 66.97 | 64.67 | 65.99 | 1,178,426 | -0.31(-0.47%) |
Apr 17, 2020 | 65.49 | 66.78 | 65.13 | 66.31 | 1,948,702 | +2.87(+4.52%) |
Apr 16, 2020 | 63.61 | 64.11 | 62.18 | 63.44 | 1,513,881 | -0.51(-0.80%) |
Apr 15, 2020 | 65.30 | 65.79 | 63.10 | 63.95 | 1,233,614 | -3.13(-4.66%) |
Apr 14, 2020 | 66.54 | 67.72 | 66.03 | 67.08 | 1,196,637 | +2.11(+3.24%) |
Apr 13, 2020 | 65.62 | 66.06 | 63.74 | 64.97 | 817,528 | -1.10(-1.66%) |
Apr 09, 2020 | 66.39 | 67.17 | 65.50 | 66.07 | 1,416,713 | +0.24(+0.36%) |
Apr 08, 2020 | 62.32 | 66.47 | 61.93 | 65.83 | 1,359,788 | +2.76(+4.38%) |
Apr 07, 2020 | 64.14 | 64.67 | 62.16 | 63.07 | 1,426,848 | +0.95(+1.53%) |
Apr 06, 2020 | 60.40 | 62.57 | 59.68 | 62.12 | 1,892,061 | +4.47(+7.75%) |
Apr 03, 2020 | 60.14 | 62.33 | 56.86 | 57.65 | 1,933,904 | -2.76(-4.57%) |
Apr 02, 2020 | 56.39 | 61.08 | 56.39 | 60.41 | 2,131,111 | +3.46(+6.07%) |
Apr 01, 2020 | 59.05 | 61.80 | 55.03 | 56.95 | 1,974,793 | -5.11(-8.23%) |
Mar 31, 2020 | 62.17 | 63.23 | 60.04 | 62.06 | 1,932,198 | -1.06(-1.68%) |
Mar 30, 2020 | 63.82 | 65.02 | 62.36 | 63.12 | 1,388,879 | +0.71(+1.13%) |
Mar 27, 2020 | 60.12 | 64.28 | 59.19 | 62.41 | 1,111,834 | -2.39(-3.69%) |
Mar 26, 2020 | 61.57 | 65.34 | 60.63 | 64.80 | 1,482,437 | +3.95(+6.50%) |
Mar 25, 2020 | 58.53 | 63.04 | 57.21 | 60.85 | 1,807,552 | +1.77(+3.00%) |
Mar 24, 2020 | 55.88 | 59.30 | 55.51 | 59.08 | 2,051,674 | +5.11(+9.46%) |
Mar 23, 2020 | 56.40 | 57.43 | 52.04 | 53.97 | 1,656,663 | -3.10(-5.43%) |
Mar 20, 2020 | 61.55 | 61.97 | 56.47 | 57.07 | 1,977,458 | -4.35(-7.09%) |
Mar 19, 2020 | 61.72 | 62.26 | 58.51 | 61.42 | 1,599,917 | -0.98(-1.57%) |
Mar 18, 2020 | 63.34 | 65.93 | 58.00 | 62.40 | 2,305,826 | -6.03(-8.81%) |
Mar 17, 2020 | 63.56 | 68.46 | 61.43 | 68.43 | 1,972,802 | +6.45(+10.41%) |
Mar 16, 2020 | 59.83 | 63.80 | 59.83 | 61.98 | 1,790,869 | -6.74(-9.80%) |
Mar 13, 2020 | 64.81 | 68.80 | 60.98 | 68.72 | 1,592,818 | +6.96(+11.26%) |
Mar 12, 2020 | 65.26 | 65.74 | 58.12 | 61.76 | 2,051,789 | -8.02(-11.50%) |
Mar 11, 2020 | 70.99 | 72.36 | 68.73 | 69.79 | 1,828,432 | -3.38(-4.62%) |
Mar 10, 2020 | 69.88 | 73.18 | 68.48 | 73.17 | 2,878,903 | +0.81(+1.12%) |
Mar 09, 2020 | 72.11 | 74.48 | 70.10 | 72.36 | 2,041,134 | -5.03(-6.50%) |
Mar 06, 2020 | 76.67 | 77.60 | 75.13 | 77.39 | 1,689,791 | -1.18(-1.50%) |
Mar 05, 2020 | 78.51 | 80.11 | 77.94 | 78.57 | 1,569,679 | -2.73(-3.35%) |
Mar 04, 2020 | 77.82 | 81.65 | 77.09 | 81.30 | 2,016,172 | +5.18(+6.81%) |
Mar 03, 2020 | 78.19 | 80.31 | 75.98 | 76.11 | 1,564,160 | -2.30(-2.93%) |
Mar 02, 2020 | 74.27 | 78.53 | 73.84 | 78.41 | 2,111,687 | +4.72(+6.40%) |
Feb 28, 2020 | 74.12 | 75.18 | 71.98 | 73.69 | 2,924,732 | -3.16(-4.12%) |
Feb 27, 2020 | 78.58 | 80.04 | 76.86 | 76.86 | 1,796,294 | -3.12(-3.90%) |
Feb 26, 2020 | 80.95 | 81.76 | 79.84 | 79.97 | 1,411,154 | -0.13(-0.17%) |
Feb 25, 2020 | 82.64 | 82.89 | 79.66 | 80.11 | 1,496,863 | -1.99(-2.43%) |
Feb 24, 2020 | 82.00 | 82.73 | 81.30 | 82.10 | 1,315,242 | -1.99(-2.36%) |
Feb 21, 2020 | 83.66 | 84.21 | 83.00 | 84.09 | 1,063,794 | -0.13(-0.16%) |
Feb 20, 2020 | 83.25 | 84.68 | 82.89 | 84.22 | 1,366,901 | +0.67(+0.80%) |
Feb 19, 2020 | 83.92 | 84.25 | 83.23 | 83.55 | 1,125,102 | -0.09(-0.10%) |
Feb 18, 2020 | 83.59 | 83.95 | 83.01 | 83.64 | 1,379,364 | -0.09(-0.10%) |
Feb 14, 2020 | 82.88 | 84.08 | 82.63 | 83.72 | 1,690,280 | +1.04(+1.25%) |
Feb 13, 2020 | 84.05 | 84.40 | 82.52 | 82.69 | 2,209,268 | -1.98(-2.33%) |
Feb 12, 2020 | 83.45 | 84.86 | 82.39 | 84.66 | 1,539,928 | +1.80(+2.17%) |
Feb 11, 2020 | 82.05 | 83.07 | 81.56 | 82.87 | 1,587,972 | +1.44(+1.77%) |
Feb 10, 2020 | 79.79 | 81.85 | 79.64 | 81.43 | 1,315,212 | +1.44(+1.81%) |
Feb 07, 2020 | 79.18 | 80.66 | 78.97 | 79.98 | 2,628,482 | +1.03(+1.30%) |
Feb 06, 2020 | 76.94 | 79.14 | 76.75 | 78.96 | 5,318,888 | -4.27(-5.13%) |
Feb 05, 2020 | 83.02 | 83.31 | 81.93 | 83.22 | 1,898,872 | +1.04(+1.27%) |
Feb 04, 2020 | 80.80 | 82.20 | 80.36 | 82.18 | 1,453,707 | +3.01(+3.80%) |