Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 61.41 | 61.43 | 59.93 | 60.11 | 704,867 | -1.45(-2.35%) |
Apr 29, 2020 | 62.36 | 62.72 | 61.35 | 61.56 | 636,956 | +0.48(+0.78%) |
Apr 28, 2020 | 62.20 | 62.33 | 60.78 | 61.08 | 548,513 | -0.15(-0.25%) |
Apr 27, 2020 | 60.62 | 61.72 | 60.46 | 61.23 | 541,576 | +1.21(+2.02%) |
Apr 24, 2020 | 60.12 | 60.50 | 59.14 | 60.02 | 450,454 | +0.52(+0.88%) |
Apr 23, 2020 | 59.61 | 60.53 | 59.28 | 59.50 | 404,227 | -0.08(-0.13%) |
Apr 22, 2020 | 59.86 | 60.05 | 59.06 | 59.57 | 350,405 | +0.62(+1.04%) |
Apr 21, 2020 | 59.70 | 60.06 | 58.01 | 58.96 | 714,862 | -1.39(-2.31%) |
Apr 20, 2020 | 61.35 | 61.83 | 60.14 | 60.35 | 685,616 | -1.37(-2.23%) |
Apr 17, 2020 | 61.48 | 61.97 | 60.75 | 61.73 | 476,888 | +1.46(+2.42%) |
Apr 16, 2020 | 60.39 | 60.47 | 58.49 | 60.27 | 705,891 | +0.38(+0.63%) |
Apr 15, 2020 | 60.53 | 60.80 | 59.10 | 59.89 | 428,319 | -1.70(-2.75%) |
Apr 14, 2020 | 59.82 | 61.87 | 59.82 | 61.58 | 585,198 | +2.59(+4.38%) |
Apr 13, 2020 | 60.10 | 60.46 | 57.83 | 59.00 | 390,193 | -1.48(-2.45%) |
Apr 09, 2020 | 58.85 | 61.03 | 58.49 | 60.48 | 813,812 | +2.17(+3.73%) |
Apr 08, 2020 | 57.56 | 59.28 | 57.32 | 58.30 | 396,885 | +0.70(+1.22%) |
Apr 07, 2020 | 59.08 | 60.73 | 57.47 | 57.60 | 674,740 | -0.23(-0.40%) |
Apr 06, 2020 | 58.21 | 58.24 | 56.89 | 57.83 | 993,548 | +1.48(+2.62%) |
Apr 03, 2020 | 55.57 | 56.71 | 55.16 | 56.35 | 771,334 | +0.35(+0.63%) |
Apr 02, 2020 | 53.74 | 56.13 | 53.40 | 56.00 | 680,803 | +2.07(+3.83%) |
Apr 01, 2020 | 52.35 | 54.59 | 52.22 | 53.93 | 767,251 | -0.37(-0.67%) |
Mar 31, 2020 | 53.19 | 55.13 | 52.77 | 54.30 | 680,395 | +1.16(+2.18%) |
Mar 30, 2020 | 50.48 | 53.59 | 50.15 | 53.14 | 952,182 | +2.91(+5.78%) |
Mar 27, 2020 | 51.69 | 52.17 | 49.68 | 50.24 | 1,004,048 | -3.02(-5.67%) |
Mar 26, 2020 | 51.70 | 53.35 | 50.91 | 53.25 | 801,576 | +1.84(+3.58%) |
Mar 25, 2020 | 50.38 | 54.24 | 48.95 | 51.41 | 958,019 | +1.12(+2.23%) |
Mar 24, 2020 | 48.13 | 50.49 | 48.05 | 50.29 | 750,028 | +3.47(+7.41%) |
Mar 23, 2020 | 47.18 | 48.15 | 45.14 | 46.83 | 1,537,866 | -0.71(-1.50%) |
Mar 20, 2020 | 48.67 | 50.68 | 47.16 | 47.54 | 2,048,589 | -1.36(-2.78%) |
Mar 19, 2020 | 50.54 | 51.18 | 46.25 | 48.90 | 2,788,201 | -2.24(-4.39%) |
Mar 18, 2020 | 52.93 | 55.64 | 48.94 | 51.15 | 1,269,665 | -4.50(-8.08%) |
Mar 17, 2020 | 54.33 | 59.21 | 53.88 | 55.64 | 1,325,475 | +2.31(+4.33%) |
Mar 16, 2020 | 51.12 | 57.76 | 51.05 | 53.33 | 1,654,949 | -3.55(-6.25%) |
Mar 13, 2020 | 55.08 | 56.90 | 52.06 | 56.88 | 1,386,660 | +3.91(+7.37%) |
Mar 12, 2020 | 55.98 | 55.98 | 52.73 | 52.98 | 1,569,401 | -5.20(-8.94%) |
Mar 11, 2020 | 60.82 | 61.61 | 58.08 | 58.18 | 1,051,429 | -3.68(-5.96%) |
Mar 10, 2020 | 62.53 | 63.51 | 59.95 | 61.87 | 1,233,166 | +0.56(+0.91%) |
Mar 09, 2020 | 61.70 | 63.23 | 60.16 | 61.31 | 1,145,100 | -3.88(-5.95%) |
Mar 06, 2020 | 63.61 | 65.44 | 63.19 | 65.19 | 893,880 | +0.04(+0.06%) |
Mar 05, 2020 | 66.15 | 66.52 | 64.33 | 65.15 | 994,648 | -1.96(-2.92%) |
Mar 04, 2020 | 66.86 | 67.23 | 65.99 | 67.11 | 1,062,218 | +1.21(+1.84%) |
Mar 03, 2020 | 67.29 | 68.65 | 65.29 | 65.90 | 1,442,939 | -1.62(-2.40%) |
Mar 02, 2020 | 66.54 | 67.61 | 65.82 | 67.52 | 1,893,956 | +1.25(+1.89%) |
Feb 28, 2020 | 64.28 | 67.13 | 64.19 | 66.27 | 2,460,080 | +0.43(+0.66%) |
Feb 27, 2020 | 65.44 | 67.93 | 64.86 | 65.84 | 1,497,965 | -0.59(-0.89%) |
Feb 26, 2020 | 67.06 | 68.64 | 66.40 | 66.43 | 1,325,191 | -0.20(-0.30%) |
Feb 25, 2020 | 67.83 | 68.17 | 65.69 | 66.63 | 1,553,018 | -1.24(-1.82%) |
Feb 24, 2020 | 67.21 | 68.20 | 66.50 | 67.87 | 1,093,705 | -0.86(-1.26%) |
Feb 21, 2020 | 69.04 | 69.68 | 68.33 | 68.73 | 1,769,729 | -0.58(-0.84%) |
Feb 20, 2020 | 69.40 | 70.11 | 68.76 | 69.31 | 1,204,601 | -0.51(-0.73%) |
Feb 19, 2020 | 69.79 | 70.18 | 69.11 | 69.82 | 765,673 | +0.07(+0.09%) |
Feb 18, 2020 | 69.88 | 70.24 | 69.14 | 69.76 | 799,448 | -0.13(-0.19%) |
Feb 14, 2020 | 70.11 | 70.32 | 69.61 | 69.89 | 640,537 | -0.34(-0.48%) |
Feb 13, 2020 | 69.52 | 70.98 | 69.50 | 70.23 | 1,017,059 | +0.69(+1.00%) |
Feb 12, 2020 | 68.65 | 70.01 | 68.40 | 69.54 | 895,331 | +0.96(+1.39%) |
Feb 11, 2020 | 68.74 | 69.44 | 68.04 | 68.58 | 820,853 | -0.22(-0.32%) |
Feb 10, 2020 | 66.59 | 69.12 | 66.05 | 68.80 | 1,473,968 | +2.04(+3.05%) |
Feb 07, 2020 | 66.75 | 69.11 | 65.52 | 66.77 | 2,177,705 | -2.18(-3.16%) |
Feb 06, 2020 | 68.64 | 69.12 | 68.42 | 68.95 | 878,328 | +0.22(+0.31%) |
Feb 05, 2020 | 68.82 | 69.30 | 68.46 | 68.73 | 609,563 | +0.29(+0.42%) |
Feb 04, 2020 | 69.09 | 69.27 | 68.40 | 68.44 | 702,867 | -0.13(-0.19%) |