Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 64.31 | 65.86 | 62.34 | 62.53 | 660,701 | -2.72(-4.17%) |
Apr 29, 2020 | 67.47 | 67.76 | 63.77 | 65.25 | 1,331,330 | -1.48(-2.22%) |
Apr 28, 2020 | 68.80 | 68.80 | 64.97 | 66.73 | 938,973 | +0.73(+1.11%) |
Apr 27, 2020 | 64.81 | 66.51 | 64.44 | 66.00 | 833,679 | +2.23(+3.50%) |
Apr 24, 2020 | 63.50 | 64.01 | 62.81 | 63.77 | 666,000 | +0.35(+0.55%) |
Apr 23, 2020 | 61.58 | 63.67 | 61.26 | 63.42 | 590,294 | +1.85(+3.00%) |
Apr 22, 2020 | 60.83 | 62.40 | 60.09 | 61.57 | 728,111 | +1.66(+2.77%) |
Apr 21, 2020 | 60.61 | 61.04 | 58.55 | 59.91 | 826,825 | -1.54(-2.51%) |
Apr 20, 2020 | 63.38 | 64.01 | 61.19 | 61.45 | 712,872 | -2.68(-4.18%) |
Apr 17, 2020 | 64.48 | 65.16 | 62.56 | 64.13 | 1,009,900 | +0.61(+0.96%) |
Apr 16, 2020 | 61.87 | 64.55 | 60.98 | 63.52 | 675,661 | +2.50(+4.10%) |
Apr 15, 2020 | 62.47 | 63.06 | 60.12 | 61.02 | 913,599 | -2.49(-3.92%) |
Apr 14, 2020 | 60.14 | 64.50 | 60.14 | 63.51 | 1,498,595 | +5.01(+8.56%) |
Apr 13, 2020 | 58.94 | 59.41 | 57.87 | 58.50 | 551,382 | -1.02(-1.71%) |
Apr 09, 2020 | 60.11 | 60.68 | 58.57 | 59.52 | 1,053,600 | +0.17(+0.29%) |
Apr 08, 2020 | 58.55 | 60.00 | 57.40 | 59.35 | 634,744 | +1.38(+2.38%) |
Apr 07, 2020 | 60.30 | 61.33 | 57.06 | 57.97 | 855,942 | -0.86(-1.46%) |
Apr 06, 2020 | 57.63 | 58.95 | 56.99 | 58.83 | 739,466 | +2.75(+4.90%) |
Apr 03, 2020 | 54.19 | 56.58 | 53.91 | 56.08 | 988,300 | +1.44(+2.64%) |
Apr 02, 2020 | 54.54 | 57.04 | 52.88 | 54.64 | 775,275 | -0.26(-0.47%) |
Apr 01, 2020 | 55.70 | 57.00 | 53.57 | 54.90 | 1,657,345 | -3.11(-5.36%) |
Mar 31, 2020 | 58.10 | 58.80 | 56.51 | 58.01 | 1,159,703 | -0.09(-0.15%) |
Mar 30, 2020 | 56.45 | 58.29 | 53.54 | 58.10 | 1,178,156 | +4.05(+7.49%) |
Mar 27, 2020 | 52.70 | 55.80 | 51.50 | 54.05 | 1,588,300 | -0.13(-0.24%) |
Mar 26, 2020 | 52.14 | 54.23 | 51.11 | 54.18 | 1,185,368 | +2.48(+4.80%) |
Mar 25, 2020 | 48.22 | 53.81 | 47.64 | 51.70 | 826,194 | +3.17(+6.53%) |
Mar 24, 2020 | 45.80 | 48.67 | 44.77 | 48.53 | 1,012,326 | +4.55(+10.35%) |
Mar 23, 2020 | 44.50 | 46.29 | 42.64 | 43.98 | 1,122,300 | -0.79(-1.76%) |
Mar 20, 2020 | 47.33 | 47.72 | 44.21 | 44.77 | 1,114,600 | -2.29(-4.87%) |
Mar 19, 2020 | 49.26 | 52.63 | 46.78 | 47.06 | 967,225 | -2.78(-5.58%) |
Mar 18, 2020 | 51.03 | 54.20 | 45.06 | 49.84 | 2,213,843 | -4.34(-8.01%) |
Mar 17, 2020 | 50.86 | 55.22 | 50.86 | 54.18 | 2,031,126 | +4.11(+8.21%) |
Mar 16, 2020 | 50.86 | 53.18 | 49.15 | 50.07 | 1,030,736 | -4.89(-8.90%) |
Mar 13, 2020 | 53.32 | 55.24 | 51.09 | 54.96 | 1,011,700 | +3.62(+7.05%) |
Mar 12, 2020 | 51.47 | 53.64 | 48.93 | 51.34 | 1,265,520 | -3.17(-5.82%) |
Mar 11, 2020 | 56.77 | 57.38 | 54.02 | 54.51 | 1,181,983 | -3.71(-6.37%) |
Mar 10, 2020 | 54.28 | 58.22 | 53.70 | 58.22 | 1,258,427 | +5.06(+9.52%) |
Mar 09, 2020 | 54.04 | 54.80 | 52.41 | 53.16 | 773,870 | -3.68(-6.47%) |
Mar 06, 2020 | 56.48 | 57.08 | 54.84 | 56.84 | 684,200 | -1.02(-1.76%) |
Mar 05, 2020 | 58.93 | 59.24 | 57.14 | 57.86 | 579,875 | -2.21(-3.68%) |
Mar 04, 2020 | 59.09 | 60.34 | 58.69 | 60.07 | 626,435 | +1.80(+3.09%) |
Mar 03, 2020 | 57.92 | 59.56 | 57.07 | 58.27 | 841,244 | +0.57(+0.99%) |
Mar 02, 2020 | 56.36 | 57.78 | 56.29 | 57.70 | 1,024,966 | +1.53(+2.72%) |
Feb 28, 2020 | 56.50 | 57.37 | 54.39 | 56.17 | 1,504,900 | -1.47(-2.55%) |
Feb 27, 2020 | 59.72 | 60.34 | 57.64 | 57.64 | 549,064 | -2.85(-4.71%) |
Feb 26, 2020 | 61.33 | 62.34 | 60.45 | 60.49 | 491,657 | -0.71(-1.16%) |
Feb 25, 2020 | 61.16 | 61.64 | 60.29 | 61.20 | 892,627 | +0.34(+0.56%) |
Feb 24, 2020 | 62.28 | 62.48 | 60.68 | 60.86 | 419,985 | -2.18(-3.46%) |
Feb 21, 2020 | 63.15 | 63.84 | 62.91 | 63.04 | 476,300 | -0.05(-0.08%) |
Feb 20, 2020 | 61.27 | 63.28 | 60.05 | 63.09 | 536,916 | +1.72(+2.80%) |
Feb 19, 2020 | 60.87 | 62.72 | 60.82 | 61.37 | 947,388 | +1.00(+1.66%) |
Feb 18, 2020 | 60.60 | 60.86 | 60.23 | 60.37 | 465,658 | -0.16(-0.26%) |
Feb 14, 2020 | 60.10 | 60.76 | 59.90 | 60.53 | 227,600 | +0.65(+1.09%) |
Feb 13, 2020 | 59.09 | 60.09 | 59.09 | 59.88 | 341,055 | +0.59(+1.00%) |
Feb 12, 2020 | 58.87 | 59.83 | 58.55 | 59.29 | 331,477 | +0.42(+0.71%) |
Feb 11, 2020 | 58.64 | 59.44 | 58.29 | 58.87 | 330,313 | +0.53(+0.91%) |
Feb 10, 2020 | 58.64 | 58.64 | 58.09 | 58.34 | 305,597 | +0.04(+0.07%) |
Feb 07, 2020 | 58.54 | 58.60 | 58.09 | 58.30 | 197,000 | -0.12(-0.21%) |
Feb 06, 2020 | 57.66 | 58.58 | 57.26 | 58.42 | 468,463 | +0.92(+1.60%) |
Feb 05, 2020 | 58.95 | 59.01 | 57.21 | 57.50 | 675,923 | -1.19(-2.03%) |
Feb 04, 2020 | 57.94 | 58.87 | 57.68 | 58.69 | 357,293 | +1.09(+1.89%) |