Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 70.06 | 70.30 | 68.59 | 69.41 | 18,393,182 | -1.32(-1.86%) |
Apr 29, 2020 | 70.69 | 71.56 | 69.36 | 70.73 | 9,747,522 | +0.84(+1.21%) |
Apr 28, 2020 | 72.36 | 72.59 | 69.55 | 69.88 | 9,877,226 | -1.63(-2.28%) |
Apr 27, 2020 | 70.95 | 71.71 | 70.74 | 71.51 | 10,906,458 | +0.93(+1.32%) |
Apr 24, 2020 | 69.97 | 70.65 | 69.54 | 70.58 | 8,018,774 | +1.31(+1.89%) |
Apr 23, 2020 | 69.39 | 70.79 | 69.21 | 69.27 | 9,319,833 | +0.48(+0.70%) |
Apr 22, 2020 | 68.59 | 69.62 | 68.17 | 68.79 | 8,329,512 | +0.94(+1.38%) |
Apr 21, 2020 | 69.67 | 70.06 | 67.57 | 67.86 | 11,401,318 | -3.07(-4.32%) |
Apr 20, 2020 | 70.54 | 72.05 | 69.77 | 70.92 | 10,806,809 | +0.46(+0.65%) |
Apr 17, 2020 | 70.93 | 71.60 | 69.66 | 70.46 | 12,712,914 | +1.34(+1.94%) |
Apr 16, 2020 | 69.86 | 70.69 | 68.89 | 69.12 | 12,223,496 | +0.03(+0.05%) |
Apr 15, 2020 | 67.98 | 70.12 | 67.23 | 69.09 | 10,631,991 | -0.26(-0.38%) |
Apr 14, 2020 | 68.08 | 69.96 | 67.80 | 69.35 | 13,112,524 | +2.54(+3.80%) |
Apr 13, 2020 | 67.11 | 67.67 | 65.44 | 66.81 | 11,166,231 | +0.46(+0.69%) |
Apr 09, 2020 | 65.36 | 66.63 | 65.36 | 66.35 | 11,329,409 | +0.99(+1.51%) |
Apr 08, 2020 | 63.60 | 65.71 | 62.22 | 65.36 | 14,685,381 | +2.64(+4.20%) |
Apr 07, 2020 | 65.21 | 65.37 | 62.61 | 62.72 | 13,931,283 | -0.28(-0.45%) |
Apr 06, 2020 | 63.01 | 64.28 | 61.59 | 63.01 | 12,332,289 | +1.96(+3.22%) |
Apr 03, 2020 | 62.11 | 62.77 | 60.36 | 61.04 | 9,690,798 | -1.46(-2.34%) |
Apr 02, 2020 | 60.55 | 62.81 | 59.45 | 62.51 | 9,709,013 | +1.42(+2.33%) |
Apr 01, 2020 | 60.00 | 61.56 | 59.43 | 61.08 | 15,562,679 | -2.30(-3.64%) |
Mar 31, 2020 | 62.73 | 64.83 | 61.93 | 63.39 | 24,616,556 | +0.79(+1.26%) |
Mar 30, 2020 | 62.02 | 63.43 | 61.13 | 62.60 | 12,825,659 | +2.14(+3.54%) |
Mar 27, 2020 | 59.60 | 62.45 | 58.83 | 60.46 | 14,775,745 | -0.97(-1.57%) |
Mar 26, 2020 | 57.26 | 61.82 | 57.21 | 61.43 | 19,209,372 | +4.93(+8.72%) |
Mar 25, 2020 | 56.51 | 58.80 | 54.54 | 56.50 | 24,055,652 | +0.35(+0.62%) |
Mar 24, 2020 | 56.71 | 59.75 | 55.82 | 56.15 | 22,083,540 | +2.49(+4.64%) |
Mar 23, 2020 | 56.06 | 56.37 | 52.04 | 53.66 | 23,091,034 | -3.59(-6.28%) |
Mar 20, 2020 | 60.73 | 60.73 | 55.58 | 57.26 | 22,649,924 | -1.86(-3.15%) |
Mar 19, 2020 | 57.49 | 62.27 | 54.35 | 59.12 | 23,723,510 | +0.02(+0.04%) |
Mar 18, 2020 | 58.24 | 59.40 | 53.81 | 59.10 | 28,495,092 | -1.66(-2.73%) |
Mar 17, 2020 | 62.99 | 64.65 | 58.23 | 60.75 | 27,886,692 | -1.04(-1.68%) |
Mar 16, 2020 | 65.73 | 68.37 | 61.22 | 61.79 | 25,135,770 | -9.24(-13.00%) |
Mar 13, 2020 | 69.35 | 71.82 | 67.14 | 71.03 | 26,283,644 | +5.62(+8.60%) |
Mar 12, 2020 | 65.60 | 67.63 | 64.11 | 65.40 | 23,954,314 | -5.19(-7.35%) |
Mar 11, 2020 | 71.38 | 72.08 | 69.53 | 70.59 | 12,482,112 | -2.23(-3.06%) |
Mar 10, 2020 | 73.37 | 73.40 | 69.69 | 72.82 | 15,582,728 | +1.88(+2.65%) |
Mar 09, 2020 | 69.89 | 72.67 | 68.58 | 70.94 | 18,994,592 | -2.95(-4.00%) |
Mar 06, 2020 | 73.82 | 74.68 | 72.60 | 73.90 | 15,222,027 | -1.49(-1.98%) |
Mar 05, 2020 | 74.93 | 76.30 | 74.40 | 75.39 | 11,643,669 | -0.95(-1.24%) |
Mar 04, 2020 | 74.27 | 76.43 | 74.01 | 76.33 | 19,938,744 | +3.48(+4.77%) |
Mar 03, 2020 | 74.41 | 75.63 | 71.27 | 72.86 | 15,213,117 | -0.93(-1.26%) |
Mar 02, 2020 | 71.55 | 73.86 | 69.51 | 73.79 | 14,628,306 | +2.48(+3.48%) |
Feb 28, 2020 | 68.88 | 71.31 | 67.87 | 71.31 | 22,188,138 | +0.24(+0.34%) |
Feb 27, 2020 | 71.71 | 74.42 | 70.05 | 71.07 | 17,042,846 | -2.49(-3.38%) |
Feb 26, 2020 | 73.73 | 75.86 | 73.37 | 73.56 | 11,763,314 | -0.64(-0.86%) |
Feb 25, 2020 | 77.64 | 77.76 | 73.31 | 74.20 | 13,653,361 | -3.29(-4.25%) |
Feb 24, 2020 | 76.68 | 78.10 | 76.66 | 77.49 | 12,863,115 | -1.51(-1.92%) |
Feb 21, 2020 | 78.17 | 79.47 | 77.69 | 79.01 | 8,026,706 | +0.61(+0.77%) |
Feb 20, 2020 | 78.15 | 78.53 | 77.03 | 78.40 | 6,542,092 | +0.07(+0.10%) |
Feb 19, 2020 | 78.02 | 78.86 | 77.39 | 78.32 | 7,630,411 | +0.44(+0.57%) |
Feb 18, 2020 | 77.93 | 78.62 | 77.59 | 77.88 | 11,305,945 | -0.37(-0.47%) |
Feb 14, 2020 | 79.23 | 79.29 | 78.02 | 78.25 | 13,432,572 | -1.08(-1.36%) |
Feb 13, 2020 | 80.58 | 81.00 | 79.23 | 79.33 | 12,752,574 | -2.03(-2.50%) |
Feb 12, 2020 | 79.85 | 81.42 | 79.63 | 81.36 | 12,724,268 | +1.49(+1.86%) |
Feb 11, 2020 | 79.25 | 80.77 | 79.05 | 79.87 | 12,839,015 | +1.04(+1.32%) |
Feb 10, 2020 | 76.84 | 79.45 | 76.63 | 78.83 | 16,822,084 | +2.05(+2.67%) |
Feb 07, 2020 | 74.66 | 77.36 | 73.95 | 76.78 | 22,945,482 | +4.25(+5.86%) |
Feb 06, 2020 | 73.12 | 73.18 | 71.73 | 72.53 | 9,320,752 | +0.46(+0.63%) |
Feb 05, 2020 | 70.77 | 72.50 | 70.62 | 72.07 | 12,042,858 | +1.89(+2.69%) |
Feb 04, 2020 | 69.55 | 70.48 | 69.55 | 70.19 | 9,914,575 | +1.71(+2.50%) |