Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 73.82 | 74.36 | 72.68 | 72.82 | 37,692,816 | -1.54(-2.07%) |
Apr 29, 2020 | 73.94 | 74.89 | 73.18 | 74.36 | 38,004,448 | +1.77(+2.44%) |
Apr 28, 2020 | 75.49 | 75.79 | 72.53 | 72.59 | 44,404,436 | -1.43(-1.93%) |
Apr 27, 2020 | 73.49 | 75.61 | 73.25 | 74.01 | 48,066,400 | +1.87(+2.59%) |
Apr 24, 2020 | 70.65 | 72.17 | 69.91 | 72.15 | 35,386,844 | +1.39(+1.96%) |
Apr 23, 2020 | 71.71 | 73.03 | 70.51 | 70.76 | 42,503,360 | -0.53(-0.75%) |
Apr 22, 2020 | 69.07 | 71.72 | 68.61 | 71.29 | 48,572,084 | +4.15(+6.17%) |
Apr 21, 2020 | 70.33 | 70.95 | 66.55 | 67.14 | 73,722,216 | -4.37(-6.11%) |
Apr 20, 2020 | 71.56 | 73.12 | 71.07 | 71.51 | 45,044,120 | -1.31(-1.80%) |
Apr 17, 2020 | 74.24 | 74.46 | 71.49 | 72.83 | 54,099,192 | -1.74(-2.33%) |
Apr 16, 2020 | 71.52 | 74.56 | 71.39 | 74.56 | 74,696,560 | +4.60(+6.57%) |
Apr 15, 2020 | 69.06 | 70.80 | 68.61 | 69.97 | 36,725,028 | -0.77(-1.10%) |
Apr 14, 2020 | 68.51 | 71.08 | 68.24 | 70.74 | 53,202,576 | +3.51(+5.23%) |
Apr 13, 2020 | 64.91 | 67.32 | 64.03 | 67.23 | 39,937,804 | +1.72(+2.62%) |
Apr 09, 2020 | 67.76 | 67.99 | 64.88 | 65.51 | 52,807,120 | -1.00(-1.50%) |
Apr 08, 2020 | 65.62 | 66.76 | 64.92 | 66.51 | 54,344,008 | +1.97(+3.06%) |
Apr 07, 2020 | 69.01 | 69.32 | 64.10 | 64.53 | 78,637,592 | -2.33(-3.49%) |
Apr 06, 2020 | 63.59 | 67.24 | 63.01 | 66.87 | 72,888,848 | +6.10(+10.04%) |
Apr 03, 2020 | 63.27 | 63.69 | 59.39 | 60.77 | 66,551,480 | -2.88(-4.52%) |
Apr 02, 2020 | 60.85 | 63.78 | 60.37 | 63.65 | 67,725,552 | +3.09(+5.10%) |
Apr 01, 2020 | 63.69 | 65.16 | 60.11 | 60.56 | 65,873,156 | -5.11(-7.79%) |
Mar 31, 2020 | 66.57 | 68.61 | 64.21 | 65.67 | 95,262,232 | -0.50(-0.75%) |
Mar 30, 2020 | 63.62 | 66.26 | 63.18 | 66.17 | 60,359,620 | +3.20(+5.09%) |
Mar 27, 2020 | 62.28 | 65.55 | 61.95 | 62.96 | 64,104,612 | -1.12(-1.75%) |
Mar 26, 2020 | 63.27 | 65.33 | 62.28 | 64.09 | 69,932,008 | +2.90(+4.73%) |
Mar 25, 2020 | 63.23 | 65.23 | 60.70 | 61.19 | 79,544,104 | -0.89(-1.43%) |
Mar 24, 2020 | 57.05 | 62.95 | 56.82 | 62.08 | 110,435,416 | +9.09(+17.16%) |
Mar 23, 2020 | 51.25 | 53.93 | 49.46 | 52.99 | 64,547,236 | +1.73(+3.37%) |
Mar 20, 2020 | 54.56 | 57.38 | 51.11 | 51.26 | 80,742,584 | -1.80(-3.39%) |
Mar 19, 2020 | 50.32 | 53.99 | 48.18 | 53.06 | 76,734,632 | +2.53(+5.00%) |
Mar 18, 2020 | 49.85 | 52.30 | 45.01 | 50.53 | 87,488,640 | -3.60(-6.65%) |
Mar 17, 2020 | 50.05 | 55.02 | 47.58 | 54.13 | 83,569,440 | +2.05(+3.94%) |
Mar 16, 2020 | 52.92 | 56.33 | 48.33 | 52.08 | 72,858,088 | -7.92(-13.21%) |
Mar 13, 2020 | 57.43 | 60.05 | 54.71 | 60.00 | 63,704,028 | +6.11(+11.34%) |
Mar 12, 2020 | 56.17 | 58.83 | 53.76 | 53.89 | 81,834,912 | -7.51(-12.24%) |
Mar 11, 2020 | 63.64 | 63.93 | 60.43 | 61.40 | 50,306,024 | -3.64(-5.60%) |
Mar 10, 2020 | 63.91 | 65.04 | 61.28 | 65.04 | 58,171,100 | +3.90(+6.37%) |
Mar 09, 2020 | 59.77 | 64.63 | 59.34 | 61.15 | 61,385,808 | -5.13(-7.74%) |
Mar 06, 2020 | 66.29 | 66.87 | 64.28 | 66.28 | 51,720,160 | -1.81(-2.65%) |
Mar 05, 2020 | 68.89 | 70.56 | 67.64 | 68.09 | 54,052,896 | -2.80(-3.94%) |
Mar 04, 2020 | 67.32 | 70.98 | 66.57 | 70.88 | 59,828,280 | +4.64(+7.00%) |
Mar 03, 2020 | 69.43 | 70.02 | 65.39 | 66.24 | 65,321,044 | -2.63(-3.81%) |
Mar 02, 2020 | 68.99 | 69.16 | 65.02 | 68.87 | 89,247,192 | +1.58(+2.35%) |
Feb 28, 2020 | 60.40 | 67.88 | 60.24 | 67.28 | 113,861,176 | +4.35(+6.92%) |
Feb 27, 2020 | 63.50 | 66.52 | 62.01 | 62.93 | 90,678,136 | -3.71(-5.57%) |
Feb 26, 2020 | 65.25 | 68.58 | 65.23 | 66.64 | 75,077,232 | +1.39(+2.14%) |
Feb 25, 2020 | 68.79 | 69.41 | 64.23 | 65.25 | 105,757,032 | -2.80(-4.11%) |
Feb 24, 2020 | 67.27 | 70.18 | 66.73 | 68.04 | 85,411,688 | -5.18(-7.07%) |
Feb 21, 2020 | 75.74 | 75.99 | 72.37 | 73.22 | 77,242,472 | -3.64(-4.74%) |
Feb 20, 2020 | 77.88 | 78.76 | 73.79 | 76.86 | 81,201,880 | -1.49(-1.91%) |
Feb 19, 2020 | 75.07 | 78.53 | 75.07 | 78.36 | 69,476,464 | +4.51(+6.11%) |
Feb 18, 2020 | 71.12 | 74.03 | 70.93 | 73.84 | 62,281,780 | +1.69(+2.34%) |
Feb 14, 2020 | 71.52 | 73.44 | 71.21 | 72.15 | 104,616,296 | +4.73(+7.02%) |
Feb 13, 2020 | 67.28 | 68.09 | 67.00 | 67.42 | 51,729,428 | -0.44(-0.65%) |
Feb 12, 2020 | 67.23 | 67.92 | 66.84 | 67.86 | 37,314,172 | +1.16(+1.74%) |
Feb 11, 2020 | 66.56 | 67.85 | 65.94 | 66.70 | 63,981,028 | +1.23(+1.87%) |
Feb 10, 2020 | 62.87 | 65.48 | 62.82 | 65.48 | 53,085,712 | +2.83(+4.52%) |
Feb 07, 2020 | 62.90 | 63.13 | 62.39 | 62.64 | 19,052,472 | -0.66(-1.04%) |
Feb 06, 2020 | 62.78 | 63.30 | 61.97 | 63.30 | 21,876,068 | +0.87(+1.39%) |
Feb 05, 2020 | 62.74 | 62.84 | 61.60 | 62.44 | 20,888,194 | +0.90(+1.47%) |
Feb 04, 2020 | 61.26 | 61.72 | 60.76 | 61.53 | 27,223,672 | +1.69(+2.83%) |