Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 63.79 | 64.74 | 63.26 | 64.26 | 7,794,350 | +0.10(+0.16%) |
Apr 29, 2020 | 64.51 | 64.78 | 62.95 | 64.16 | 5,113,196 | -0.87(-1.34%) |
Apr 28, 2020 | 65.79 | 65.79 | 64.42 | 65.03 | 3,275,711 | +0.07(+0.11%) |
Apr 27, 2020 | 65.77 | 65.80 | 64.83 | 64.96 | 3,200,305 | -0.34(-0.52%) |
Apr 24, 2020 | 64.70 | 65.76 | 64.56 | 65.30 | 3,881,657 | +0.16(+0.24%) |
Apr 23, 2020 | 64.98 | 65.48 | 64.66 | 65.14 | 4,419,658 | +0.02(+0.03%) |
Apr 22, 2020 | 65.11 | 65.60 | 64.52 | 65.12 | 3,825,107 | +0.55(+0.85%) |
Apr 21, 2020 | 65.39 | 65.62 | 64.24 | 64.57 | 3,436,588 | -1.42(-2.15%) |
Apr 20, 2020 | 66.69 | 67.04 | 65.96 | 65.99 | 3,485,539 | -1.15(-1.72%) |
Apr 17, 2020 | 66.49 | 67.40 | 65.41 | 67.14 | 4,114,132 | +0.93(+1.41%) |
Apr 16, 2020 | 66.26 | 66.61 | 65.21 | 66.21 | 3,917,643 | +0.17(+0.26%) |
Apr 15, 2020 | 65.63 | 66.30 | 65.16 | 66.04 | 3,729,130 | -0.42(-0.63%) |
Apr 14, 2020 | 64.84 | 67.16 | 64.18 | 66.46 | 5,435,292 | +3.29(+5.21%) |
Apr 13, 2020 | 63.29 | 63.82 | 62.91 | 63.17 | 3,668,990 | -0.38(-0.60%) |
Apr 09, 2020 | 64.23 | 64.96 | 63.41 | 63.55 | 3,941,112 | -0.28(-0.44%) |
Apr 08, 2020 | 63.30 | 64.31 | 62.58 | 63.83 | 4,692,842 | +1.07(+1.71%) |
Apr 07, 2020 | 63.88 | 65.26 | 62.57 | 62.76 | 6,562,132 | -1.33(-2.07%) |
Apr 06, 2020 | 63.27 | 65.20 | 62.84 | 64.08 | 5,686,313 | +2.62(+4.26%) |
Apr 03, 2020 | 61.77 | 62.44 | 60.67 | 61.47 | 5,193,612 | -0.50(-0.81%) |
Apr 02, 2020 | 58.88 | 62.44 | 58.82 | 61.97 | 6,245,136 | +2.38(+4.00%) |
Apr 01, 2020 | 58.86 | 59.86 | 58.26 | 59.58 | 4,672,274 | -0.74(-1.22%) |
Mar 31, 2020 | 60.00 | 60.44 | 59.05 | 60.32 | 6,363,610 | -0.20(-0.33%) |
Mar 30, 2020 | 59.98 | 60.84 | 59.06 | 60.52 | 5,446,247 | +1.20(+2.02%) |
Mar 27, 2020 | 58.20 | 60.57 | 57.59 | 59.32 | 7,003,879 | +1.31(+2.26%) |
Mar 26, 2020 | 54.87 | 58.48 | 54.71 | 58.01 | 9,959,823 | +3.57(+6.56%) |
Mar 25, 2020 | 55.23 | 56.56 | 53.64 | 54.44 | 11,413,853 | -1.17(-2.11%) |
Mar 24, 2020 | 55.55 | 59.88 | 54.18 | 55.61 | 10,877,232 | +0.65(+1.17%) |
Mar 23, 2020 | 56.44 | 57.69 | 53.17 | 54.97 | 9,138,452 | -1.46(-2.59%) |
Mar 20, 2020 | 60.67 | 60.77 | 55.80 | 56.43 | 10,086,449 | -4.15(-6.86%) |
Mar 19, 2020 | 61.79 | 62.71 | 59.14 | 60.58 | 9,820,994 | -0.95(-1.54%) |
Mar 18, 2020 | 61.63 | 65.57 | 59.40 | 61.53 | 10,109,471 | -2.28(-3.58%) |
Mar 17, 2020 | 58.35 | 64.02 | 57.55 | 63.81 | 10,329,233 | +7.14(+12.61%) |
Mar 16, 2020 | 56.50 | 60.27 | 56.39 | 56.67 | 9,735,450 | -6.14(-9.78%) |
Mar 13, 2020 | 60.38 | 62.91 | 58.36 | 62.81 | 13,149,766 | +4.74(+8.15%) |
Mar 12, 2020 | 59.02 | 61.31 | 57.45 | 58.07 | 10,750,803 | -4.55(-7.27%) |
Mar 11, 2020 | 64.02 | 64.36 | 61.61 | 62.63 | 7,547,335 | -2.65(-4.05%) |
Mar 10, 2020 | 65.10 | 65.46 | 61.89 | 65.27 | 8,274,640 | +1.65(+2.60%) |
Mar 09, 2020 | 62.99 | 65.09 | 62.72 | 63.62 | 8,140,532 | -2.29(-3.48%) |
Mar 06, 2020 | 63.97 | 66.13 | 63.18 | 65.91 | 6,974,285 | +0.15(+0.23%) |
Mar 05, 2020 | 67.00 | 67.56 | 65.26 | 65.76 | 6,466,021 | -2.75(-4.02%) |
Mar 04, 2020 | 67.17 | 68.60 | 66.36 | 68.51 | 7,893,145 | +3.26(+5.00%) |
Mar 03, 2020 | 65.95 | 67.36 | 64.76 | 65.25 | 8,237,522 | -0.60(-0.91%) |
Mar 02, 2020 | 62.27 | 65.96 | 62.27 | 65.85 | 8,734,224 | +4.43(+7.21%) |
Feb 28, 2020 | 62.71 | 63.04 | 60.28 | 61.42 | 12,245,346 | -2.35(-3.68%) |
Feb 27, 2020 | 66.41 | 67.01 | 63.75 | 63.77 | 6,800,056 | -2.52(-3.80%) |
Feb 26, 2020 | 67.26 | 67.69 | 66.26 | 66.28 | 4,608,096 | -0.80(-1.19%) |
Feb 25, 2020 | 67.63 | 68.16 | 66.83 | 67.08 | 6,314,237 | -0.56(-0.83%) |
Feb 24, 2020 | 65.18 | 68.83 | 64.71 | 67.65 | 6,143,339 | -1.68(-2.43%) |
Feb 21, 2020 | 68.35 | 69.57 | 68.28 | 69.33 | 5,876,354 | +1.01(+1.48%) |
Feb 20, 2020 | 68.59 | 68.76 | 67.49 | 68.32 | 3,686,410 | -0.35(-0.50%) |
Feb 19, 2020 | 69.08 | 69.33 | 68.63 | 68.66 | 2,955,722 | -0.48(-0.70%) |
Feb 18, 2020 | 69.64 | 69.71 | 69.13 | 69.15 | 4,808,472 | -0.56(-0.81%) |
Feb 14, 2020 | 69.41 | 69.72 | 69.19 | 69.71 | 3,102,701 | +0.29(+0.42%) |
Feb 13, 2020 | 68.83 | 69.64 | 68.74 | 69.42 | 3,198,976 | +0.38(+0.55%) |
Feb 12, 2020 | 69.27 | 69.37 | 68.63 | 69.04 | 4,109,424 | -0.15(-0.21%) |
Feb 11, 2020 | 70.21 | 70.26 | 69.17 | 69.18 | 4,392,412 | -1.13(-1.60%) |
Feb 10, 2020 | 69.05 | 70.36 | 69.05 | 70.31 | 4,860,827 | +1.20(+1.74%) |
Feb 07, 2020 | 69.45 | 69.55 | 68.99 | 69.11 | 3,545,284 | -0.25(-0.37%) |
Feb 06, 2020 | 69.06 | 69.63 | 68.93 | 69.36 | 5,130,953 | +0.53(+0.77%) |
Feb 05, 2020 | 68.40 | 68.96 | 67.73 | 68.84 | 4,711,786 | +0.30(+0.44%) |
Feb 04, 2020 | 68.43 | 69.26 | 68.35 | 68.54 | 5,136,276 | +0.43(+0.63%) |