Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 66.85 | 66.92 | 65.02 | 65.62 | 1,932,011 | -1.69(-2.51%) |
Apr 29, 2020 | 68.31 | 68.31 | 65.67 | 67.30 | 1,937,861 | +0.33(+0.50%) |
Apr 28, 2020 | 66.81 | 67.74 | 66.06 | 66.97 | 1,564,137 | +0.75(+1.13%) |
Apr 27, 2020 | 66.86 | 67.13 | 66.14 | 66.22 | 1,233,284 | -0.20(-0.30%) |
Apr 24, 2020 | 66.68 | 66.97 | 65.55 | 66.42 | 1,618,951 | -0.50(-0.74%) |
Apr 23, 2020 | 68.94 | 69.49 | 66.50 | 66.92 | 1,697,655 | -2.34(-3.37%) |
Apr 22, 2020 | 67.92 | 69.67 | 66.82 | 69.25 | 1,671,825 | +2.49(+3.73%) |
Apr 21, 2020 | 64.75 | 67.06 | 64.55 | 66.76 | 2,936,506 | +0.70(+1.06%) |
Apr 20, 2020 | 70.79 | 70.92 | 65.95 | 66.06 | 2,052,222 | -4.14(-5.90%) |
Apr 17, 2020 | 71.03 | 71.11 | 68.63 | 70.20 | 1,749,336 | +0.51(+0.74%) |
Apr 16, 2020 | 68.66 | 70.11 | 67.56 | 69.68 | 1,775,484 | +1.59(+2.33%) |
Apr 15, 2020 | 68.57 | 68.77 | 66.90 | 68.10 | 1,592,418 | -1.51(-2.16%) |
Apr 14, 2020 | 68.57 | 70.11 | 68.42 | 69.60 | 1,279,058 | +1.22(+1.78%) |
Apr 13, 2020 | 70.30 | 71.15 | 67.28 | 68.39 | 1,100,579 | -2.87(-4.03%) |
Apr 09, 2020 | 69.03 | 73.28 | 69.03 | 71.25 | 1,840,362 | +2.70(+3.93%) |
Apr 08, 2020 | 65.05 | 69.36 | 64.58 | 68.56 | 1,514,174 | +4.04(+6.26%) |
Apr 07, 2020 | 68.22 | 68.22 | 64.23 | 64.52 | 2,889,918 | -2.49(-3.72%) |
Apr 06, 2020 | 64.23 | 67.68 | 63.82 | 67.01 | 1,464,362 | +5.00(+8.06%) |
Apr 03, 2020 | 63.33 | 64.62 | 61.67 | 62.01 | 2,412,018 | -2.63(-4.07%) |
Apr 02, 2020 | 60.29 | 65.22 | 60.21 | 64.64 | 2,289,456 | +3.55(+5.82%) |
Apr 01, 2020 | 63.05 | 63.67 | 59.43 | 61.09 | 2,191,716 | -4.60(-7.00%) |
Mar 31, 2020 | 69.22 | 69.22 | 65.37 | 65.69 | 2,834,910 | -4.82(-6.83%) |
Mar 30, 2020 | 68.57 | 71.05 | 67.34 | 70.50 | 2,738,562 | +3.54(+5.29%) |
Mar 27, 2020 | 63.92 | 69.47 | 63.53 | 66.96 | 2,028,734 | +1.31(+1.99%) |
Mar 26, 2020 | 60.56 | 66.46 | 60.11 | 65.65 | 2,279,592 | +4.74(+7.77%) |
Mar 25, 2020 | 57.84 | 62.34 | 55.55 | 60.92 | 2,658,013 | +2.03(+3.45%) |
Mar 24, 2020 | 57.18 | 59.07 | 54.39 | 58.89 | 2,905,365 | +3.54(+6.39%) |
Mar 23, 2020 | 56.89 | 58.57 | 52.98 | 55.35 | 3,457,266 | -1.41(-2.48%) |
Mar 20, 2020 | 64.49 | 64.61 | 55.93 | 56.76 | 3,487,697 | -8.07(-12.45%) |
Mar 19, 2020 | 69.22 | 70.50 | 63.99 | 64.83 | 3,431,325 | -3.85(-5.61%) |
Mar 18, 2020 | 64.89 | 69.79 | 63.30 | 68.68 | 2,808,673 | -1.39(-1.98%) |
Mar 17, 2020 | 61.07 | 71.42 | 60.30 | 70.07 | 4,293,225 | +10.59(+17.80%) |
Mar 16, 2020 | 63.15 | 65.24 | 58.56 | 59.48 | 3,637,120 | -9.20(-13.39%) |
Mar 13, 2020 | 68.24 | 69.01 | 64.22 | 68.68 | 2,761,597 | +3.38(+5.18%) |
Mar 12, 2020 | 67.79 | 69.28 | 64.07 | 65.30 | 3,271,363 | -7.64(-10.47%) |
Mar 11, 2020 | 73.02 | 73.83 | 71.79 | 72.94 | 3,035,611 | -1.55(-2.08%) |
Mar 10, 2020 | 73.95 | 75.39 | 71.40 | 74.49 | 3,238,392 | +1.34(+1.83%) |
Mar 09, 2020 | 73.51 | 74.74 | 71.74 | 73.15 | 4,761,257 | -3.36(-4.39%) |
Mar 06, 2020 | 75.13 | 76.82 | 72.88 | 76.51 | 3,391,969 | -0.63(-0.81%) |
Mar 05, 2020 | 76.74 | 78.10 | 76.30 | 77.14 | 2,299,876 | -0.91(-1.17%) |
Mar 04, 2020 | 75.07 | 78.58 | 75.07 | 78.06 | 2,178,179 | +3.51(+4.70%) |
Mar 03, 2020 | 75.46 | 77.10 | 74.37 | 74.55 | 2,489,641 | -1.13(-1.49%) |
Mar 02, 2020 | 71.08 | 75.72 | 70.96 | 75.68 | 3,163,236 | +4.86(+6.86%) |
Feb 28, 2020 | 71.79 | 71.97 | 69.20 | 70.82 | 5,147,855 | -2.30(-3.15%) |
Feb 27, 2020 | 76.33 | 76.92 | 73.13 | 73.13 | 2,860,118 | -3.26(-4.27%) |
Feb 26, 2020 | 75.96 | 77.52 | 75.33 | 76.39 | 3,168,881 | +1.48(+1.97%) |
Feb 25, 2020 | 76.11 | 76.49 | 74.69 | 74.91 | 2,914,553 | -1.13(-1.49%) |
Feb 24, 2020 | 76.20 | 76.76 | 75.79 | 76.04 | 1,896,923 | -0.47(-0.61%) |
Feb 21, 2020 | 76.79 | 77.47 | 76.41 | 76.50 | 2,468,458 | -0.29(-0.37%) |
Feb 20, 2020 | 76.69 | 77.02 | 76.29 | 76.79 | 2,229,908 | -0.20(-0.26%) |
Feb 19, 2020 | 77.67 | 77.73 | 76.89 | 76.99 | 1,783,190 | -0.78(-1.00%) |
Feb 18, 2020 | 78.14 | 78.28 | 77.54 | 77.77 | 2,572,140 | -0.04(-0.05%) |
Feb 14, 2020 | 77.10 | 77.88 | 76.92 | 77.80 | 1,956,896 | +0.93(+1.21%) |
Feb 13, 2020 | 75.81 | 76.96 | 75.64 | 76.87 | 1,193,143 | +1.06(+1.40%) |
Feb 12, 2020 | 75.27 | 75.97 | 75.12 | 75.81 | 1,288,875 | +0.27(+0.36%) |
Feb 11, 2020 | 75.45 | 75.73 | 75.19 | 75.55 | 1,671,116 | +0.26(+0.35%) |
Feb 10, 2020 | 75.08 | 75.33 | 74.63 | 75.29 | 1,361,450 | +0.34(+0.45%) |
Feb 07, 2020 | 74.81 | 75.09 | 74.65 | 74.94 | 1,782,434 | +0.39(+0.52%) |
Feb 06, 2020 | 74.16 | 74.72 | 74.02 | 74.56 | 1,548,652 | +0.44(+0.59%) |
Feb 05, 2020 | 73.61 | 74.17 | 73.46 | 74.12 | 1,194,941 | +0.37(+0.50%) |
Feb 04, 2020 | 74.09 | 74.42 | 73.60 | 73.75 | 1,779,761 | -0.32(-0.44%) |