Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 71.26 | 71.38 | 69.92 | 70.32 | 834,886 | -1.45(-2.03%) |
Apr 29, 2020 | 71.21 | 72.17 | 70.89 | 71.77 | 454,194 | +1.74(+2.48%) |
Apr 28, 2020 | 70.44 | 70.71 | 69.67 | 70.03 | 715,438 | +0.33(+0.47%) |
Apr 27, 2020 | 68.70 | 70.04 | 68.21 | 69.71 | 654,285 | +1.26(+1.83%) |
Apr 24, 2020 | 68.36 | 68.70 | 67.61 | 68.45 | 1,277,134 | +0.68(+1.00%) |
Apr 23, 2020 | 67.73 | 68.87 | 67.67 | 67.77 | 781,628 | +0.63(+0.94%) |
Apr 22, 2020 | 67.61 | 67.68 | 66.85 | 67.14 | 735,956 | +1.16(+1.76%) |
Apr 21, 2020 | 66.28 | 66.91 | 65.79 | 65.98 | 780,788 | -1.61(-2.38%) |
Apr 20, 2020 | 67.33 | 68.80 | 67.14 | 67.59 | 873,454 | -1.25(-1.81%) |
Apr 17, 2020 | 67.27 | 68.97 | 67.11 | 68.84 | 848,438 | +2.98(+4.52%) |
Apr 16, 2020 | 66.49 | 66.49 | 65.27 | 65.86 | 768,399 | -0.37(-0.56%) |
Apr 15, 2020 | 66.76 | 66.76 | 65.54 | 66.23 | 813,887 | -2.00(-2.94%) |
Apr 14, 2020 | 67.93 | 68.46 | 67.56 | 68.24 | 1,613,305 | +1.41(+2.11%) |
Apr 13, 2020 | 68.20 | 68.20 | 66.22 | 66.83 | 1,425,537 | -0.95(-1.40%) |
Apr 09, 2020 | 68.52 | 69.38 | 66.93 | 67.77 | 1,722,224 | +0.54(+0.81%) |
Apr 08, 2020 | 65.45 | 67.48 | 64.80 | 67.23 | 1,319,237 | +2.67(+4.14%) |
Apr 07, 2020 | 66.65 | 66.84 | 64.56 | 64.56 | 2,117,849 | +0.12(+0.19%) |
Apr 06, 2020 | 62.99 | 64.91 | 62.36 | 64.44 | 1,217,859 | +3.48(+5.71%) |
Apr 03, 2020 | 62.08 | 62.77 | 60.34 | 60.95 | 1,137,375 | -1.08(-1.73%) |
Apr 02, 2020 | 59.69 | 62.24 | 59.46 | 62.03 | 1,091,866 | +2.83(+4.78%) |
Apr 01, 2020 | 59.39 | 60.35 | 58.61 | 59.20 | 1,006,874 | -2.34(-3.80%) |
Mar 31, 2020 | 62.66 | 62.91 | 61.11 | 61.54 | 905,347 | -0.99(-1.58%) |
Mar 30, 2020 | 60.76 | 62.70 | 60.33 | 62.53 | 835,977 | +2.24(+3.72%) |
Mar 27, 2020 | 60.42 | 62.05 | 59.86 | 60.28 | 1,155,513 | -1.95(-3.14%) |
Mar 26, 2020 | 58.87 | 62.78 | 58.81 | 62.23 | 1,515,077 | +3.88(+6.65%) |
Mar 25, 2020 | 57.79 | 60.56 | 56.62 | 58.35 | 1,576,638 | +1.09(+1.90%) |
Mar 24, 2020 | 55.55 | 57.49 | 54.95 | 57.27 | 1,663,921 | +4.73(+8.99%) |
Mar 23, 2020 | 55.05 | 55.05 | 51.79 | 52.54 | 1,828,565 | -2.99(-5.39%) |
Mar 20, 2020 | 59.03 | 59.24 | 55.38 | 55.54 | 1,405,233 | -3.27(-5.57%) |
Mar 19, 2020 | 59.21 | 60.20 | 57.73 | 58.81 | 2,093,511 | -1.27(-2.12%) |
Mar 18, 2020 | 59.56 | 61.05 | 57.20 | 60.08 | 1,508,565 | -2.56(-4.09%) |
Mar 17, 2020 | 59.93 | 63.02 | 59.04 | 62.65 | 1,535,958 | +3.89(+6.63%) |
Mar 16, 2020 | 58.23 | 62.80 | 57.69 | 58.75 | 1,414,052 | -5.94(-9.18%) |
Mar 13, 2020 | 63.26 | 64.69 | 59.90 | 64.69 | 1,322,607 | +4.94(+8.26%) |
Mar 12, 2020 | 61.93 | 63.78 | 57.69 | 59.75 | 2,130,403 | -6.35(-9.61%) |
Mar 11, 2020 | 67.72 | 67.97 | 65.46 | 66.11 | 1,973,074 | -3.31(-4.77%) |
Mar 10, 2020 | 69.55 | 69.60 | 66.00 | 69.42 | 4,188,298 | +2.51(+3.75%) |
Mar 09, 2020 | 67.74 | 69.25 | 66.68 | 66.90 | 2,086,695 | -5.96(-8.18%) |
Mar 06, 2020 | 72.05 | 73.14 | 71.40 | 72.87 | 1,124,116 | -1.13(-1.52%) |
Mar 05, 2020 | 74.38 | 74.96 | 73.30 | 74.00 | 814,842 | -2.26(-2.96%) |
Mar 04, 2020 | 74.47 | 76.25 | 73.93 | 76.25 | 692,454 | +3.13(+4.28%) |
Mar 03, 2020 | 75.30 | 76.16 | 72.45 | 73.12 | 1,759,915 | -1.56(-2.09%) |
Mar 02, 2020 | 72.51 | 75.17 | 71.77 | 74.68 | 1,872,000 | +2.83(+3.93%) |
Feb 28, 2020 | 71.10 | 72.05 | 69.74 | 71.86 | 1,776,402 | -1.19(-1.63%) |
Feb 27, 2020 | 75.22 | 75.90 | 73.03 | 73.05 | 2,036,963 | -3.11(-4.09%) |
Feb 26, 2020 | 77.04 | 77.68 | 76.12 | 76.16 | 1,030,648 | -0.54(-0.71%) |
Feb 25, 2020 | 78.96 | 78.99 | 76.45 | 76.70 | 997,649 | -2.08(-2.64%) |
Feb 24, 2020 | 79.36 | 79.78 | 78.77 | 78.78 | 862,949 | -2.13(-2.63%) |
Feb 21, 2020 | 80.85 | 80.95 | 80.52 | 80.91 | 493,517 | -0.22(-0.27%) |
Feb 20, 2020 | 81.14 | 81.34 | 80.70 | 81.13 | 401,812 | -0.08(-0.10%) |
Feb 19, 2020 | 81.15 | 81.34 | 80.98 | 81.22 | 335,344 | +0.27(+0.34%) |
Feb 18, 2020 | 81.22 | 81.35 | 80.66 | 80.95 | 294,988 | -0.48(-0.59%) |
Feb 14, 2020 | 81.63 | 81.67 | 81.17 | 81.43 | 329,915 | -0.15(-0.19%) |
Feb 13, 2020 | 81.40 | 81.67 | 81.20 | 81.58 | 395,563 | -0.21(-0.26%) |
Feb 12, 2020 | 81.97 | 82.06 | 81.66 | 81.79 | 393,986 | +0.20(+0.24%) |
Feb 11, 2020 | 81.73 | 81.90 | 81.45 | 81.60 | 270,412 | +0.23(+0.28%) |
Feb 10, 2020 | 81.14 | 81.38 | 80.94 | 81.37 | 530,279 | +0.10(+0.13%) |
Feb 07, 2020 | 81.41 | 81.56 | 81.17 | 81.27 | 518,387 | -0.44(-0.54%) |
Feb 06, 2020 | 81.98 | 82.07 | 81.57 | 81.71 | 558,813 | +0.06(+0.07%) |
Feb 05, 2020 | 80.85 | 81.68 | 80.84 | 81.65 | 362,628 | +1.43(+1.79%) |
Feb 04, 2020 | 80.43 | 80.78 | 80.16 | 80.22 | 685,344 | +0.59(+0.74%) |