Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 66.57 | 67.50 | 66.08 | 67.33 | 55,809,680 | +0.23(+0.34%) |
Apr 29, 2020 | 67.25 | 68.01 | 66.34 | 67.11 | 108,325,176 | +5.48(+8.89%) |
Apr 28, 2020 | 64.16 | 64.24 | 61.52 | 61.63 | 80,273,936 | -1.91(-3.01%) |
Apr 27, 2020 | 64.60 | 64.70 | 63.25 | 63.54 | 44,174,940 | -0.29(-0.45%) |
Apr 24, 2020 | 62.75 | 63.89 | 62.20 | 63.83 | 37,440,000 | +0.27(+0.43%) |
Apr 23, 2020 | 63.29 | 64.41 | 63.03 | 63.56 | 34,170,140 | +0.64(+1.01%) |
Apr 22, 2020 | 62.06 | 63.99 | 61.86 | 62.92 | 46,304,460 | +2.31(+3.82%) |
Apr 21, 2020 | 62.14 | 62.50 | 60.25 | 60.61 | 49,631,160 | -2.45(-3.88%) |
Apr 20, 2020 | 63.49 | 63.84 | 62.82 | 63.06 | 35,270,120 | -0.89(-1.40%) |
Apr 17, 2020 | 64.08 | 64.50 | 63.30 | 63.95 | 51,056,000 | +0.04(+0.05%) |
Apr 16, 2020 | 63.36 | 63.91 | 61.91 | 63.91 | 57,827,920 | +1.05(+1.67%) |
Apr 15, 2020 | 62.42 | 63.76 | 61.70 | 62.87 | 42,216,400 | -0.40(-0.63%) |
Apr 14, 2020 | 62.00 | 63.79 | 61.43 | 63.26 | 63,298,200 | +2.74(+4.53%) |
Apr 13, 2020 | 60.08 | 60.73 | 59.12 | 60.52 | 38,678,740 | +0.19(+0.32%) |
Apr 09, 2020 | 60.91 | 61.10 | 59.62 | 60.33 | 54,028,000 | -0.02(-0.04%) |
Apr 08, 2020 | 60.16 | 60.74 | 59.20 | 60.35 | 40,281,000 | +1.22(+2.07%) |
Apr 07, 2020 | 60.85 | 61.04 | 58.86 | 59.13 | 61,567,160 | -0.03(-0.05%) |
Apr 06, 2020 | 56.65 | 59.54 | 56.25 | 59.16 | 63,263,180 | +4.52(+8.28%) |
Apr 03, 2020 | 55.74 | 55.94 | 53.75 | 54.63 | 51,372,000 | -1.22(-2.18%) |
Apr 02, 2020 | 55.00 | 56.14 | 54.66 | 55.85 | 56,404,560 | +0.75(+1.35%) |
Apr 01, 2020 | 56.20 | 56.47 | 54.67 | 55.10 | 51,958,040 | -2.99(-5.15%) |
Mar 31, 2020 | 57.44 | 58.67 | 56.84 | 58.10 | 65,258,960 | +0.78(+1.36%) |
Mar 30, 2020 | 56.63 | 57.55 | 54.92 | 57.32 | 58,727,100 | +1.80(+3.25%) |
Mar 27, 2020 | 56.37 | 57.55 | 55.20 | 55.51 | 62,792,000 | -2.63(-4.53%) |
Mar 26, 2020 | 55.74 | 58.57 | 54.60 | 58.15 | 76,645,880 | +3.06(+5.56%) |
Mar 25, 2020 | 56.23 | 57.31 | 54.15 | 55.08 | 90,278,056 | -1.42(-2.51%) |
Mar 24, 2020 | 55.20 | 56.67 | 54.32 | 56.50 | 72,439,360 | +3.79(+7.20%) |
Mar 23, 2020 | 52.82 | 53.35 | 50.44 | 52.71 | 83,648,600 | -0.70(-1.32%) |
Mar 20, 2020 | 56.55 | 56.92 | 53.10 | 53.41 | 82,876,000 | -1.84(-3.33%) |
Mar 19, 2020 | 54.41 | 57.63 | 52.78 | 55.25 | 74,057,000 | +0.69(+1.27%) |
Mar 18, 2020 | 53.00 | 55.25 | 51.85 | 54.56 | 92,991,896 | -1.34(-2.40%) |
Mar 17, 2020 | 54.53 | 56.30 | 52.45 | 55.90 | 83,186,176 | +2.25(+4.20%) |
Mar 16, 2020 | 54.48 | 57.27 | 53.35 | 53.65 | 96,496,680 | -7.06(-11.63%) |
Mar 13, 2020 | 58.75 | 60.72 | 55.61 | 60.71 | 79,398,000 | +5.14(+9.24%) |
Mar 12, 2020 | 56.13 | 59.44 | 55.42 | 55.58 | 94,290,856 | -4.97(-8.20%) |
Mar 11, 2020 | 62.41 | 62.85 | 59.56 | 60.55 | 54,802,340 | -3.21(-5.04%) |
Mar 10, 2020 | 62.72 | 63.79 | 60.73 | 63.76 | 54,847,280 | +2.97(+4.88%) |
Mar 09, 2020 | 60.25 | 62.64 | 59.90 | 60.79 | 69,208,240 | -4.00(-6.17%) |
Mar 06, 2020 | 63.50 | 65.14 | 62.86 | 64.79 | 64,646,000 | -0.95(-1.45%) |
Mar 05, 2020 | 67.28 | 67.68 | 65.08 | 65.74 | 54,330,500 | -3.34(-4.84%) |
Mar 04, 2020 | 67.95 | 69.14 | 66.85 | 69.08 | 47,553,100 | +2.19(+3.28%) |
Mar 03, 2020 | 69.88 | 70.41 | 66.46 | 66.89 | 56,583,880 | -2.43(-3.51%) |
Mar 02, 2020 | 67.57 | 69.37 | 66.26 | 69.32 | 55,388,640 | +2.35(+3.51%) |
Feb 28, 2020 | 63.72 | 67.12 | 63.41 | 66.96 | 80,218,000 | +1.22(+1.85%) |
Feb 27, 2020 | 67.96 | 68.47 | 65.71 | 65.75 | 62,196,960 | -3.78(-5.43%) |
Feb 26, 2020 | 69.75 | 70.68 | 68.83 | 69.52 | 49,775,040 | +0.21(+0.30%) |
Feb 25, 2020 | 71.55 | 71.84 | 69.02 | 69.32 | 51,507,720 | -1.68(-2.36%) |
Feb 24, 2020 | 71.15 | 71.82 | 70.34 | 70.99 | 49,462,740 | -3.18(-4.29%) |
Feb 21, 2020 | 75.23 | 75.55 | 73.92 | 74.17 | 42,536,000 | -1.68(-2.21%) |
Feb 20, 2020 | 75.95 | 76.35 | 75.21 | 75.85 | 25,962,840 | -0.39(-0.52%) |
Feb 19, 2020 | 76.36 | 76.54 | 76.05 | 76.24 | 22,037,760 | +0.27(+0.36%) |
Feb 18, 2020 | 75.72 | 76.53 | 75.55 | 75.97 | 25,642,860 | +0.04(+0.05%) |
Feb 14, 2020 | 75.73 | 76.00 | 75.28 | 75.94 | 23,196,000 | +0.27(+0.35%) |
Feb 13, 2020 | 75.50 | 76.30 | 75.20 | 75.67 | 22,897,440 | -0.26(-0.35%) |
Feb 12, 2020 | 75.79 | 76.02 | 75.43 | 75.93 | 31,008,300 | +0.43(+0.57%) |
Feb 11, 2020 | 75.66 | 76.49 | 75.27 | 75.50 | 34,832,380 | +0.07(+0.09%) |
Feb 10, 2020 | 73.86 | 75.44 | 73.76 | 75.43 | 38,275,980 | +1.48(+2.00%) |
Feb 07, 2020 | 73.37 | 74.26 | 73.27 | 73.96 | 28,360,000 | +0.16(+0.21%) |
Feb 06, 2020 | 72.60 | 74.08 | 72.52 | 73.80 | 37,799,420 | +1.50(+2.07%) |
Feb 05, 2020 | 73.18 | 73.23 | 71.48 | 72.30 | 36,366,480 | +0.03(+0.04%) |
Feb 04, 2020 | 72.72 | 73.37 | 71.10 | 72.27 | 95,838,256 | -1.86(-2.51%) |