Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 71.59 | 71.59 | 69.75 | 69.98 | 1,166,562 | -2.04(-2.83%) |
Apr 29, 2020 | 71.28 | 72.47 | 70.89 | 72.02 | 1,105,184 | +2.62(+3.78%) |
Apr 28, 2020 | 69.89 | 70.52 | 68.85 | 69.40 | 981,201 | +0.77(+1.12%) |
Apr 27, 2020 | 67.66 | 68.89 | 67.32 | 68.63 | 1,162,197 | +1.66(+2.48%) |
Apr 24, 2020 | 66.19 | 67.16 | 65.57 | 66.97 | 1,249,000 | +0.97(+1.47%) |
Apr 23, 2020 | 65.92 | 67.05 | 65.86 | 66.00 | 550,827 | +0.21(+0.32%) |
Apr 22, 2020 | 66.32 | 66.32 | 65.38 | 65.79 | 1,068,780 | +1.19(+1.84%) |
Apr 21, 2020 | 65.69 | 65.87 | 64.42 | 64.60 | 1,042,497 | -2.28(-3.41%) |
Apr 20, 2020 | 67.33 | 68.21 | 66.74 | 66.88 | 774,718 | -1.59(-2.32%) |
Apr 17, 2020 | 68.28 | 68.62 | 67.51 | 68.47 | 1,194,100 | +2.32(+3.51%) |
Apr 16, 2020 | 66.49 | 66.55 | 65.20 | 66.15 | 861,932 | -0.19(-0.29%) |
Apr 15, 2020 | 67.05 | 67.05 | 65.66 | 66.34 | 1,308,934 | -2.41(-3.51%) |
Apr 14, 2020 | 68.86 | 69.18 | 67.70 | 68.75 | 2,336,445 | +1.52(+2.26%) |
Apr 13, 2020 | 68.05 | 68.07 | 66.33 | 67.23 | 4,347,355 | -1.01(-1.48%) |
Apr 09, 2020 | 68.37 | 69.59 | 67.26 | 68.24 | 12,894,000 | +1.18(+1.76%) |
Apr 08, 2020 | 65.36 | 67.43 | 64.73 | 67.06 | 543,107 | +2.62(+4.06%) |
Apr 07, 2020 | 66.28 | 66.91 | 64.41 | 64.44 | 601,905 | +0.77(+1.22%) |
Apr 06, 2020 | 61.74 | 64.03 | 61.74 | 63.67 | 566,489 | +4.41(+7.44%) |
Apr 03, 2020 | 60.14 | 60.66 | 58.51 | 59.26 | 432,700 | -1.06(-1.76%) |
Apr 02, 2020 | 59.01 | 61.08 | 58.90 | 60.32 | 678,544 | +0.82(+1.38%) |
Apr 01, 2020 | 60.23 | 61.19 | 58.97 | 59.50 | 771,450 | -3.50(-5.56%) |
Mar 31, 2020 | 64.11 | 64.56 | 62.39 | 63.00 | 2,001,709 | -1.30(-2.02%) |
Mar 30, 2020 | 63.13 | 64.44 | 62.06 | 64.30 | 769,109 | +1.77(+2.83%) |
Mar 27, 2020 | 62.84 | 64.36 | 61.73 | 62.53 | 626,300 | -2.46(-3.79%) |
Mar 26, 2020 | 61.91 | 65.39 | 61.81 | 64.99 | 1,113,767 | +3.94(+6.45%) |
Mar 25, 2020 | 60.80 | 64.06 | 59.00 | 61.05 | 960,961 | +0.17(+0.28%) |
Mar 24, 2020 | 58.21 | 60.99 | 58.21 | 60.88 | 1,276,831 | +5.55(+10.03%) |
Mar 23, 2020 | 56.90 | 56.90 | 54.20 | 55.33 | 424,552 | -1.19(-2.11%) |
Mar 20, 2020 | 59.68 | 60.54 | 56.52 | 56.52 | 446,800 | -2.68(-4.53%) |
Mar 19, 2020 | 58.64 | 60.56 | 56.61 | 59.20 | 857,600 | -0.29(-0.49%) |
Mar 18, 2020 | 58.65 | 60.29 | 55.72 | 59.49 | 1,087,217 | -2.97(-4.76%) |
Mar 17, 2020 | 60.62 | 63.67 | 58.50 | 62.46 | 988,999 | +3.21(+5.42%) |
Mar 16, 2020 | 59.56 | 64.22 | 57.77 | 59.25 | 853,834 | -8.61(-12.69%) |
Mar 13, 2020 | 65.54 | 68.07 | 62.39 | 67.86 | 1,172,200 | +6.13(+9.93%) |
Mar 12, 2020 | 65.77 | 66.37 | 61.60 | 61.73 | 1,649,642 | -7.89(-11.33%) |
Mar 11, 2020 | 71.71 | 72.01 | 68.76 | 69.62 | 1,220,537 | -4.04(-5.48%) |
Mar 10, 2020 | 72.88 | 73.66 | 69.46 | 73.66 | 2,713,905 | +3.68(+5.26%) |
Mar 09, 2020 | 75.43 | 75.43 | 69.52 | 69.98 | 855,670 | -7.30(-9.45%) |
Mar 06, 2020 | 76.11 | 77.93 | 75.63 | 77.28 | 813,400 | -1.47(-1.87%) |
Mar 05, 2020 | 79.70 | 80.32 | 78.16 | 78.75 | 720,945 | -2.85(-3.49%) |
Mar 04, 2020 | 80.14 | 81.71 | 79.25 | 81.60 | 765,169 | +3.09(+3.94%) |
Mar 03, 2020 | 81.23 | 82.53 | 77.81 | 78.51 | 684,129 | -2.62(-3.23%) |
Mar 02, 2020 | 78.54 | 81.13 | 77.33 | 81.13 | 727,490 | +3.11(+3.99%) |
Feb 28, 2020 | 76.04 | 78.42 | 75.53 | 78.02 | 1,796,100 | -0.64(-0.81%) |
Feb 27, 2020 | 80.45 | 81.71 | 78.66 | 78.66 | 1,139,829 | -3.45(-4.20%) |
Feb 26, 2020 | 83.39 | 84.15 | 82.11 | 82.11 | 1,099,619 | -0.87(-1.05%) |
Feb 25, 2020 | 86.46 | 86.46 | 82.73 | 82.98 | 763,418 | -3.10(-3.60%) |
Feb 24, 2020 | 86.51 | 87.00 | 85.82 | 86.08 | 826,578 | -3.20(-3.58%) |
Feb 21, 2020 | 89.89 | 89.89 | 89.03 | 89.28 | 408,600 | -0.91(-1.01%) |
Feb 20, 2020 | 90.14 | 90.44 | 89.36 | 90.19 | 387,857 | -0.16(-0.18%) |
Feb 19, 2020 | 90.24 | 90.50 | 90.09 | 90.35 | 567,201 | +0.48(+0.53%) |
Feb 18, 2020 | 90.11 | 90.16 | 89.38 | 89.87 | 350,706 | -0.55(-0.61%) |
Feb 14, 2020 | 91.11 | 91.12 | 90.11 | 90.42 | 677,000 | -0.62(-0.68%) |
Feb 13, 2020 | 90.97 | 91.31 | 90.72 | 91.04 | 965,694 | -0.37(-0.40%) |
Feb 12, 2020 | 91.31 | 91.86 | 91.26 | 91.41 | 287,996 | +0.78(+0.86%) |
Feb 11, 2020 | 90.46 | 90.90 | 90.37 | 90.63 | 783,617 | +0.71(+0.79%) |
Feb 10, 2020 | 89.44 | 89.92 | 89.31 | 89.92 | 393,347 | +0.34(+0.38%) |
Feb 07, 2020 | 90.05 | 90.05 | 89.51 | 89.58 | 184,400 | -0.72(-0.80%) |
Feb 06, 2020 | 90.59 | 90.85 | 90.23 | 90.30 | 672,921 | +0.11(+0.12%) |
Feb 05, 2020 | 89.07 | 90.31 | 89.07 | 90.19 | 513,716 | +1.89(+2.14%) |
Feb 04, 2020 | 88.04 | 88.59 | 88.04 | 88.30 | 353,279 | +1.56(+1.80%) |