Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 62.87 | 63.44 | 60.10 | 60.77 | 323,884 | -2.35(-3.72%) |
Apr 29, 2020 | 61.35 | 63.53 | 59.68 | 63.11 | 459,097 | +3.52(+5.90%) |
Apr 28, 2020 | 60.17 | 60.35 | 58.32 | 59.60 | 155,248 | +0.71(+1.21%) |
Apr 27, 2020 | 59.07 | 59.51 | 58.17 | 58.89 | 278,597 | +1.10(+1.90%) |
Apr 24, 2020 | 57.31 | 58.07 | 56.74 | 57.79 | 180,549 | +0.24(+0.42%) |
Apr 23, 2020 | 57.46 | 58.57 | 56.96 | 57.55 | 372,053 | +0.29(+0.51%) |
Apr 22, 2020 | 57.35 | 58.41 | 56.44 | 57.25 | 279,527 | +0.96(+1.71%) |
Apr 21, 2020 | 56.61 | 57.34 | 55.25 | 56.29 | 235,925 | -1.32(-2.30%) |
Apr 20, 2020 | 58.71 | 59.36 | 56.81 | 57.61 | 204,587 | -1.87(-3.14%) |
Apr 17, 2020 | 59.88 | 60.36 | 57.30 | 59.48 | 383,283 | +0.45(+0.76%) |
Apr 16, 2020 | 57.74 | 59.56 | 57.05 | 59.03 | 512,378 | +2.57(+4.55%) |
Apr 15, 2020 | 57.45 | 58.18 | 55.67 | 56.46 | 568,239 | -2.66(-4.50%) |
Apr 14, 2020 | 62.15 | 62.15 | 56.00 | 59.12 | 982,617 | -2.22(-3.62%) |
Apr 13, 2020 | 60.20 | 61.62 | 59.42 | 61.34 | 304,905 | +0.29(+0.48%) |
Apr 09, 2020 | 61.56 | 62.40 | 60.18 | 61.05 | 538,055 | +0.67(+1.11%) |
Apr 08, 2020 | 62.07 | 62.10 | 60.06 | 60.38 | 281,577 | -0.42(-0.69%) |
Apr 07, 2020 | 63.05 | 64.05 | 60.46 | 60.80 | 320,309 | -1.82(-2.91%) |
Apr 06, 2020 | 63.09 | 65.03 | 61.14 | 62.62 | 353,484 | +1.55(+2.54%) |
Apr 03, 2020 | 61.77 | 62.78 | 58.91 | 61.07 | 266,716 | -0.93(-1.49%) |
Apr 02, 2020 | 61.64 | 64.35 | 60.68 | 61.99 | 280,566 | -0.59(-0.95%) |
Apr 01, 2020 | 64.58 | 65.33 | 61.94 | 62.59 | 316,561 | -3.29(-5.00%) |
Mar 31, 2020 | 65.30 | 67.45 | 63.91 | 65.88 | 578,083 | +1.57(+2.44%) |
Mar 30, 2020 | 62.24 | 65.58 | 61.44 | 64.31 | 277,494 | +2.91(+4.74%) |
Mar 27, 2020 | 62.82 | 63.90 | 60.88 | 61.40 | 270,619 | -3.61(-5.56%) |
Mar 26, 2020 | 65.86 | 67.96 | 63.71 | 65.01 | 379,189 | -0.17(-0.25%) |
Mar 25, 2020 | 69.16 | 69.83 | 64.40 | 65.18 | 347,869 | -5.10(-7.26%) |
Mar 24, 2020 | 64.99 | 71.37 | 63.83 | 70.28 | 377,392 | +8.06(+12.96%) |
Mar 23, 2020 | 64.33 | 65.78 | 60.77 | 62.22 | 304,321 | -2.11(-3.28%) |
Mar 20, 2020 | 68.66 | 68.66 | 62.81 | 64.33 | 456,099 | -3.44(-5.07%) |
Mar 19, 2020 | 65.63 | 70.58 | 62.63 | 67.77 | 452,265 | +2.70(+4.14%) |
Mar 18, 2020 | 64.21 | 66.02 | 60.25 | 65.07 | 529,861 | -2.56(-3.79%) |
Mar 17, 2020 | 59.33 | 67.63 | 59.33 | 67.63 | 748,895 | +9.44(+16.23%) |
Mar 16, 2020 | 54.53 | 60.54 | 53.76 | 58.19 | 477,928 | -3.25(-5.29%) |
Mar 13, 2020 | 59.21 | 61.44 | 56.50 | 61.44 | 293,830 | +4.57(+8.03%) |
Mar 12, 2020 | 56.23 | 59.51 | 54.41 | 56.87 | 340,017 | -4.03(-6.62%) |
Mar 11, 2020 | 62.59 | 63.17 | 59.30 | 60.90 | 305,321 | -3.51(-5.44%) |
Mar 10, 2020 | 64.05 | 64.75 | 61.61 | 64.41 | 264,787 | +1.86(+2.97%) |
Mar 09, 2020 | 64.02 | 65.00 | 61.45 | 62.55 | 346,943 | -6.44(-9.34%) |
Mar 06, 2020 | 68.29 | 69.26 | 67.23 | 69.00 | 254,815 | -0.51(-0.73%) |
Mar 05, 2020 | 69.81 | 70.07 | 68.37 | 69.50 | 224,508 | -1.73(-2.43%) |
Mar 04, 2020 | 70.11 | 71.54 | 69.12 | 71.23 | 186,909 | +2.56(+3.72%) |
Mar 03, 2020 | 70.30 | 72.02 | 68.41 | 68.68 | 305,894 | -1.55(-2.20%) |
Mar 02, 2020 | 67.81 | 70.22 | 67.68 | 70.22 | 225,415 | +2.49(+3.67%) |
Feb 28, 2020 | 67.15 | 68.56 | 65.62 | 67.73 | 467,659 | -1.95(-2.80%) |
Feb 27, 2020 | 69.15 | 73.40 | 69.12 | 69.69 | 568,387 | -0.88(-1.25%) |
Feb 26, 2020 | 72.97 | 73.44 | 68.81 | 70.57 | 793,101 | -7.08(-9.11%) |
Feb 25, 2020 | 81.12 | 81.22 | 77.52 | 77.65 | 279,015 | -3.24(-4.00%) |
Feb 24, 2020 | 80.97 | 81.28 | 79.87 | 80.89 | 223,578 | -2.93(-3.49%) |
Feb 21, 2020 | 83.89 | 84.41 | 83.58 | 83.81 | 138,569 | -0.07(-0.08%) |
Feb 20, 2020 | 83.38 | 84.34 | 82.55 | 83.88 | 175,159 | -0.08(-0.09%) |
Feb 19, 2020 | 83.73 | 84.64 | 83.69 | 83.96 | 159,533 | +0.52(+0.62%) |
Feb 18, 2020 | 83.36 | 84.41 | 82.96 | 83.44 | 158,786 | +0.06(+0.07%) |
Feb 14, 2020 | 83.88 | 83.99 | 82.84 | 83.38 | 135,071 | -0.35(-0.42%) |
Feb 13, 2020 | 82.44 | 84.12 | 82.01 | 83.73 | 110,986 | +0.80(+0.96%) |
Feb 12, 2020 | 81.91 | 82.99 | 80.81 | 82.94 | 205,528 | +0.62(+0.76%) |
Feb 11, 2020 | 82.34 | 82.94 | 81.75 | 82.32 | 116,994 | +0.17(+0.21%) |
Feb 10, 2020 | 81.51 | 82.38 | 81.29 | 82.14 | 85,528 | -0.03(-0.04%) |
Feb 07, 2020 | 83.05 | 83.18 | 81.87 | 82.17 | 124,475 | -0.93(-1.12%) |
Feb 06, 2020 | 84.29 | 84.34 | 82.95 | 83.10 | 211,183 | -0.73(-0.87%) |
Feb 05, 2020 | 81.53 | 83.86 | 81.53 | 83.83 | 312,336 | +2.96(+3.65%) |
Feb 04, 2020 | 78.57 | 80.91 | 78.57 | 80.88 | 230,316 | +2.58(+3.29%) |