Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 62.98 | 63.54 | 60.20 | 60.87 | 323,340 | -2.35(-3.72%) |
Apr 29, 2020 | 61.46 | 63.64 | 59.78 | 63.22 | 458,325 | +3.52(+5.90%) |
Apr 28, 2020 | 60.28 | 60.45 | 58.42 | 59.70 | 154,987 | +0.71(+1.21%) |
Apr 27, 2020 | 59.17 | 59.61 | 58.27 | 58.99 | 278,128 | +1.10(+1.90%) |
Apr 24, 2020 | 57.41 | 58.17 | 56.83 | 57.89 | 180,246 | +0.24(+0.42%) |
Apr 23, 2020 | 57.55 | 58.67 | 57.06 | 57.64 | 371,427 | +0.29(+0.51%) |
Apr 22, 2020 | 57.45 | 58.51 | 56.53 | 57.35 | 279,057 | +0.97(+1.71%) |
Apr 21, 2020 | 56.71 | 57.44 | 55.34 | 56.38 | 235,529 | -1.33(-2.30%) |
Apr 20, 2020 | 58.81 | 59.46 | 56.90 | 57.71 | 204,243 | -1.87(-3.14%) |
Apr 17, 2020 | 59.98 | 60.46 | 57.40 | 59.58 | 382,639 | +0.45(+0.76%) |
Apr 16, 2020 | 57.84 | 59.66 | 57.14 | 59.13 | 511,517 | +2.57(+4.55%) |
Apr 15, 2020 | 57.54 | 58.28 | 55.76 | 56.56 | 567,283 | -2.66(-4.50%) |
Apr 14, 2020 | 62.26 | 62.26 | 56.10 | 59.22 | 980,964 | -2.22(-3.62%) |
Apr 13, 2020 | 60.30 | 61.73 | 59.52 | 61.45 | 304,392 | +0.29(+0.48%) |
Apr 09, 2020 | 61.66 | 62.51 | 60.29 | 61.15 | 537,150 | +0.67(+1.11%) |
Apr 08, 2020 | 62.18 | 62.21 | 60.16 | 60.48 | 281,104 | -0.42(-0.69%) |
Apr 07, 2020 | 63.15 | 64.16 | 60.56 | 60.90 | 319,771 | -1.82(-2.91%) |
Apr 06, 2020 | 63.19 | 65.14 | 61.24 | 62.72 | 352,890 | +1.55(+2.54%) |
Apr 03, 2020 | 61.88 | 62.89 | 59.01 | 61.17 | 266,268 | -0.93(-1.49%) |
Apr 02, 2020 | 61.75 | 64.46 | 60.78 | 62.10 | 280,094 | -0.59(-0.95%) |
Apr 01, 2020 | 64.68 | 65.44 | 62.05 | 62.69 | 316,028 | -3.30(-5.00%) |
Mar 31, 2020 | 65.41 | 67.56 | 64.02 | 65.99 | 577,111 | +1.57(+2.44%) |
Mar 30, 2020 | 62.34 | 65.69 | 61.55 | 64.42 | 277,027 | +2.92(+4.74%) |
Mar 27, 2020 | 62.93 | 64.01 | 60.99 | 61.50 | 270,164 | -3.62(-5.56%) |
Mar 26, 2020 | 65.97 | 68.08 | 63.82 | 65.12 | 378,552 | -0.17(-0.25%) |
Mar 25, 2020 | 69.28 | 69.95 | 64.50 | 65.29 | 347,284 | -5.11(-7.26%) |
Mar 24, 2020 | 65.10 | 71.49 | 63.93 | 70.40 | 376,757 | +8.08(+12.96%) |
Mar 23, 2020 | 64.44 | 65.89 | 60.88 | 62.32 | 303,809 | -2.12(-3.28%) |
Mar 20, 2020 | 68.78 | 68.78 | 62.92 | 64.44 | 455,332 | -3.44(-5.07%) |
Mar 19, 2020 | 65.74 | 70.70 | 62.73 | 67.88 | 451,504 | +2.70(+4.14%) |
Mar 18, 2020 | 64.31 | 66.13 | 60.35 | 65.18 | 528,970 | -2.57(-3.79%) |
Mar 17, 2020 | 59.43 | 67.75 | 59.43 | 67.75 | 747,635 | +9.46(+16.23%) |
Mar 16, 2020 | 54.62 | 60.65 | 53.85 | 58.29 | 477,124 | -3.26(-5.29%) |
Mar 13, 2020 | 59.31 | 61.54 | 56.60 | 61.54 | 293,336 | +4.57(+8.03%) |
Mar 12, 2020 | 56.33 | 59.61 | 54.50 | 56.97 | 339,445 | -4.04(-6.62%) |
Mar 11, 2020 | 62.69 | 63.27 | 59.40 | 61.01 | 304,808 | -3.51(-5.44%) |
Mar 10, 2020 | 64.16 | 64.86 | 61.71 | 64.52 | 264,341 | +1.86(+2.97%) |
Mar 09, 2020 | 64.13 | 65.11 | 61.56 | 62.66 | 346,359 | -6.46(-9.34%) |
Mar 06, 2020 | 68.40 | 69.38 | 67.34 | 69.11 | 254,387 | -0.51(-0.73%) |
Mar 05, 2020 | 69.93 | 70.19 | 68.48 | 69.62 | 224,130 | -1.73(-2.43%) |
Mar 04, 2020 | 70.22 | 71.67 | 69.24 | 71.35 | 186,595 | +2.56(+3.72%) |
Mar 03, 2020 | 70.42 | 72.14 | 68.53 | 68.79 | 305,379 | -1.55(-2.20%) |
Mar 02, 2020 | 67.93 | 70.34 | 67.79 | 70.34 | 225,036 | +2.49(+3.67%) |
Feb 28, 2020 | 67.26 | 68.68 | 65.73 | 67.85 | 466,872 | -1.96(-2.80%) |
Feb 27, 2020 | 69.27 | 73.53 | 69.24 | 69.81 | 567,431 | -0.89(-1.25%) |
Feb 26, 2020 | 73.10 | 73.56 | 68.93 | 70.69 | 791,767 | -7.09(-9.11%) |
Feb 25, 2020 | 81.26 | 81.35 | 77.65 | 77.78 | 278,546 | -3.24(-4.00%) |
Feb 24, 2020 | 81.11 | 81.42 | 80.00 | 81.02 | 223,202 | -2.93(-3.49%) |
Feb 21, 2020 | 84.03 | 84.55 | 83.72 | 83.95 | 138,336 | -0.07(-0.08%) |
Feb 20, 2020 | 83.53 | 84.48 | 82.69 | 84.02 | 174,864 | -0.08(-0.09%) |
Feb 19, 2020 | 83.88 | 84.78 | 83.83 | 84.10 | 159,265 | +0.52(+0.62%) |
Feb 18, 2020 | 83.50 | 84.55 | 83.10 | 83.58 | 158,519 | +0.06(+0.07%) |
Feb 14, 2020 | 84.02 | 84.13 | 82.98 | 83.53 | 134,844 | -0.35(-0.42%) |
Feb 13, 2020 | 82.58 | 84.27 | 82.15 | 83.88 | 110,799 | +0.80(+0.96%) |
Feb 12, 2020 | 82.05 | 83.13 | 80.94 | 83.08 | 205,182 | +0.62(+0.76%) |
Feb 11, 2020 | 82.48 | 83.08 | 81.89 | 82.45 | 116,797 | +0.18(+0.21%) |
Feb 10, 2020 | 81.65 | 82.52 | 81.43 | 82.28 | 85,384 | -0.03(-0.04%) |
Feb 07, 2020 | 83.19 | 83.32 | 82.01 | 82.31 | 124,266 | -0.93(-1.12%) |
Feb 06, 2020 | 84.43 | 84.48 | 83.09 | 83.24 | 210,828 | -0.73(-0.87%) |
Feb 05, 2020 | 81.67 | 84.00 | 81.67 | 83.97 | 311,811 | +2.96(+3.65%) |
Feb 04, 2020 | 78.71 | 81.04 | 78.71 | 81.01 | 229,929 | +2.58(+3.29%) |