Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 63.91 | 64.20 | 63.78 | 63.92 | 7,251 | -0.30(-0.47%) |
Apr 29, 2020 | 64.00 | 64.25 | 63.96 | 64.22 | 12,643 | +0.50(+0.78%) |
Apr 28, 2020 | 63.76 | 63.86 | 63.63 | 63.73 | 13,416 | +0.29(+0.46%) |
Apr 27, 2020 | 63.36 | 63.48 | 63.25 | 63.43 | 31,531 | +0.80(+1.27%) |
Apr 24, 2020 | 62.37 | 62.64 | 62.37 | 62.64 | 11,917 | +0.14(+0.22%) |
Apr 23, 2020 | 62.44 | 62.79 | 62.43 | 62.50 | 22,800 | +0.51(+0.82%) |
Apr 22, 2020 | 58.91 | 62.05 | 58.91 | 61.99 | 14,125 | +0.26(+0.41%) |
Apr 21, 2020 | 61.43 | 61.81 | 61.43 | 61.73 | 8,347 | -0.40(-0.65%) |
Apr 20, 2020 | 62.34 | 62.63 | 62.07 | 62.14 | 16,010 | -0.25(-0.40%) |
Apr 17, 2020 | 62.50 | 62.50 | 62.20 | 62.38 | 10,491 | +0.56(+0.91%) |
Apr 16, 2020 | 61.17 | 61.88 | 60.77 | 61.82 | 18,027 | -0.08(-0.13%) |
Apr 15, 2020 | 61.92 | 62.22 | 61.72 | 61.90 | 71,748 | -1.35(-2.14%) |
Apr 14, 2020 | 62.72 | 63.26 | 62.72 | 63.26 | 20,874 | +0.49(+0.78%) |
Apr 13, 2020 | 62.36 | 62.85 | 62.36 | 62.77 | 31,975 | +0.49(+0.79%) |
Apr 09, 2020 | 61.84 | 62.28 | 61.67 | 62.27 | 52,964 | +1.24(+2.03%) |
Apr 08, 2020 | 60.85 | 61.22 | 60.74 | 61.04 | 17,177 | +0.30(+0.50%) |
Apr 07, 2020 | 60.78 | 60.85 | 60.66 | 60.73 | 7,507 | +1.04(+1.74%) |
Apr 06, 2020 | 59.50 | 59.79 | 59.50 | 59.69 | 35,324 | +0.97(+1.66%) |
Apr 03, 2020 | 58.90 | 58.99 | 58.42 | 58.72 | 52,149 | -0.69(-1.16%) |
Apr 02, 2020 | 58.96 | 59.44 | 58.96 | 59.41 | 8,860 | -0.26(-0.43%) |
Apr 01, 2020 | 59.47 | 59.97 | 59.47 | 59.66 | 24,438 | -0.57(-0.95%) |
Mar 31, 2020 | 59.99 | 60.31 | 59.70 | 60.24 | 13,679 | -0.29(-0.48%) |
Mar 30, 2020 | 60.58 | 60.58 | 60.23 | 60.52 | 12,278 | -0.07(-0.11%) |
Mar 27, 2020 | 59.36 | 60.82 | 58.80 | 60.59 | 48,279 | +1.08(+1.81%) |
Mar 26, 2020 | 59.07 | 59.69 | 59.07 | 59.51 | 17,498 | +1.20(+2.06%) |
Mar 25, 2020 | 59.08 | 59.08 | 58.23 | 58.31 | 67,900 | +0.08(+0.13%) |
Mar 24, 2020 | 58.04 | 58.23 | 57.86 | 58.23 | 26,466 | +1.47(+2.59%) |
Mar 23, 2020 | 56.59 | 57.23 | 56.47 | 56.76 | 57,130 | -0.19(-0.33%) |
Mar 20, 2020 | 57.74 | 57.85 | 56.73 | 56.94 | 41,454 | +0.43(+0.77%) |
Mar 19, 2020 | 56.94 | 58.05 | 56.45 | 56.51 | 22,241 | -0.39(-0.68%) |
Mar 18, 2020 | 57.74 | 57.97 | 56.45 | 56.90 | 67,018 | -1.94(-3.30%) |
Mar 17, 2020 | 59.11 | 59.16 | 58.47 | 58.84 | 62,323 | -1.30(-2.16%) |
Mar 16, 2020 | 59.91 | 60.32 | 59.91 | 60.13 | 16,660 | -1.13(-1.84%) |
Mar 13, 2020 | 61.75 | 61.87 | 60.23 | 61.26 | 51,233 | -0.61(-0.98%) |
Mar 12, 2020 | 62.33 | 62.44 | 61.61 | 61.87 | 18,798 | -1.84(-2.88%) |
Mar 11, 2020 | 64.10 | 64.12 | 63.68 | 63.71 | 5,293 | +0.04(+0.06%) |
Mar 10, 2020 | 64.31 | 64.31 | 63.52 | 63.67 | 13,842 | -1.06(-1.64%) |
Mar 09, 2020 | 64.96 | 65.64 | 64.65 | 64.73 | 33,287 | -0.44(-0.68%) |
Mar 06, 2020 | 65.18 | 65.25 | 65.05 | 65.17 | 23,324 | +0.36(+0.56%) |
Mar 05, 2020 | 64.76 | 64.85 | 64.69 | 64.81 | 16,096 | -0.22(-0.34%) |
Mar 04, 2020 | 64.95 | 65.03 | 64.89 | 65.03 | 6,612 | +0.24(+0.37%) |
Mar 03, 2020 | 64.61 | 65.17 | 64.61 | 64.79 | 28,747 | +0.74(+1.16%) |
Mar 02, 2020 | 63.34 | 64.31 | 63.34 | 64.04 | 20,370 | +0.09(+0.14%) |
Feb 28, 2020 | 63.86 | 64.07 | 63.32 | 63.96 | 30,457 | -0.61(-0.94%) |
Feb 27, 2020 | 64.66 | 64.66 | 64.55 | 64.57 | 11,483 | +0.22(+0.34%) |
Feb 26, 2020 | 64.47 | 64.56 | 64.33 | 64.35 | 12,584 | -0.42(-0.65%) |
Feb 25, 2020 | 64.80 | 64.86 | 64.71 | 64.77 | 29,336 | +0.00(+0.00%) |
Feb 24, 2020 | 64.87 | 64.98 | 64.77 | 64.77 | 22,102 | -0.29(-0.45%) |
Feb 21, 2020 | 64.90 | 65.16 | 64.90 | 65.06 | 11,103 | +0.10(+0.15%) |
Feb 20, 2020 | 65.08 | 65.13 | 64.94 | 64.97 | 14,249 | -0.63(-0.96%) |
Feb 19, 2020 | 65.53 | 65.63 | 65.49 | 65.60 | 50,685 | -0.06(-0.09%) |
Feb 18, 2020 | 65.68 | 65.70 | 65.64 | 65.66 | 3,244 | -0.26(-0.40%) |
Feb 14, 2020 | 65.94 | 66.02 | 65.83 | 65.92 | 3,565 | +0.02(+0.03%) |
Feb 13, 2020 | 66.16 | 66.17 | 65.90 | 65.90 | 5,008 | -0.28(-0.43%) |
Feb 12, 2020 | 66.12 | 66.21 | 66.08 | 66.19 | 6,062 | +0.27(+0.42%) |
Feb 11, 2020 | 65.99 | 66.07 | 65.87 | 65.91 | 15,496 | +0.32(+0.49%) |
Feb 10, 2020 | 65.65 | 65.69 | 65.51 | 65.59 | 27,311 | +0.06(+0.09%) |
Feb 07, 2020 | 65.47 | 65.64 | 65.46 | 65.53 | 12,631 | -0.52(-0.78%) |
Feb 06, 2020 | 66.23 | 66.24 | 66.04 | 66.04 | 10,655 | -0.12(-0.19%) |
Feb 05, 2020 | 66.36 | 66.36 | 66.17 | 66.17 | 100,736 | +0.01(+0.02%) |
Feb 04, 2020 | 66.03 | 66.15 | 66.03 | 66.15 | 8,170 | +0.47(+0.71%) |