Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 64.29 | 65.25 | 63.98 | 64.39 | 1,453,203 | -1.20(-1.83%) |
Apr 29, 2020 | 66.58 | 67.16 | 65.47 | 65.59 | 1,352,636 | -0.20(-0.30%) |
Apr 28, 2020 | 67.45 | 67.64 | 65.33 | 65.79 | 1,628,157 | -0.55(-0.83%) |
Apr 27, 2020 | 64.31 | 66.96 | 64.31 | 66.34 | 1,402,313 | +2.26(+3.52%) |
Apr 24, 2020 | 64.47 | 64.58 | 62.57 | 64.08 | 1,578,178 | +0.36(+0.57%) |
Apr 23, 2020 | 65.55 | 66.69 | 63.59 | 63.72 | 2,144,068 | -1.69(-2.58%) |
Apr 22, 2020 | 65.39 | 65.99 | 63.32 | 65.41 | 1,179,005 | +1.06(+1.65%) |
Apr 21, 2020 | 66.53 | 67.28 | 64.21 | 64.34 | 2,171,024 | -2.95(-4.38%) |
Apr 20, 2020 | 68.45 | 68.72 | 67.09 | 67.29 | 920,495 | -1.63(-2.36%) |
Apr 17, 2020 | 67.78 | 69.06 | 66.94 | 68.92 | 1,560,251 | +2.36(+3.54%) |
Apr 16, 2020 | 66.31 | 67.36 | 65.05 | 66.56 | 1,793,202 | +0.16(+0.24%) |
Apr 15, 2020 | 65.77 | 67.13 | 65.25 | 66.41 | 1,770,260 | -0.31(-0.47%) |
Apr 14, 2020 | 67.29 | 67.68 | 65.17 | 66.72 | 3,246,234 | +0.63(+0.95%) |
Apr 13, 2020 | 68.01 | 68.48 | 65.28 | 66.09 | 1,753,766 | -2.57(-3.75%) |
Apr 09, 2020 | 66.90 | 69.19 | 66.49 | 68.66 | 4,297,057 | +2.31(+3.48%) |
Apr 08, 2020 | 64.84 | 66.84 | 63.80 | 66.36 | 2,589,044 | +1.70(+2.63%) |
Apr 07, 2020 | 65.95 | 67.99 | 64.50 | 64.66 | 2,708,396 | +0.24(+0.37%) |
Apr 06, 2020 | 62.93 | 65.44 | 62.84 | 64.42 | 2,446,389 | +3.39(+5.55%) |
Apr 03, 2020 | 62.67 | 65.27 | 60.68 | 61.04 | 2,657,051 | -2.35(-3.70%) |
Apr 02, 2020 | 62.57 | 65.66 | 62.57 | 63.38 | 3,625,950 | +0.38(+0.61%) |
Apr 01, 2020 | 60.87 | 64.15 | 60.45 | 63.00 | 3,328,121 | -0.48(-0.76%) |
Mar 31, 2020 | 64.35 | 65.21 | 62.58 | 63.48 | 4,899,322 | -1.31(-2.02%) |
Mar 30, 2020 | 63.65 | 65.68 | 62.96 | 64.79 | 3,844,779 | +1.58(+2.50%) |
Mar 27, 2020 | 59.97 | 64.59 | 59.58 | 63.21 | 3,807,734 | +1.79(+2.91%) |
Mar 26, 2020 | 58.71 | 62.21 | 56.94 | 61.42 | 3,477,371 | +6.42(+11.67%) |
Mar 25, 2020 | 57.00 | 58.80 | 54.71 | 55.00 | 3,203,357 | -2.16(-3.78%) |
Mar 24, 2020 | 53.18 | 58.49 | 52.81 | 57.16 | 3,542,791 | +6.17(+12.09%) |
Mar 23, 2020 | 53.25 | 53.79 | 50.33 | 50.99 | 4,258,490 | -2.90(-5.37%) |
Mar 20, 2020 | 58.68 | 58.68 | 53.34 | 53.89 | 4,024,588 | -5.12(-8.68%) |
Mar 19, 2020 | 62.75 | 63.40 | 54.14 | 59.01 | 3,901,167 | -4.26(-6.73%) |
Mar 18, 2020 | 59.35 | 63.60 | 57.66 | 63.27 | 3,246,180 | -0.18(-0.28%) |
Mar 17, 2020 | 58.61 | 66.40 | 56.80 | 63.45 | 5,117,355 | +6.09(+10.61%) |
Mar 16, 2020 | 58.17 | 58.81 | 52.93 | 57.36 | 3,708,800 | -5.31(-8.47%) |
Mar 13, 2020 | 64.05 | 64.52 | 58.49 | 62.68 | 5,591,664 | +0.65(+1.04%) |
Mar 12, 2020 | 65.28 | 67.59 | 60.55 | 62.03 | 3,263,573 | -6.46(-9.43%) |
Mar 11, 2020 | 69.82 | 70.53 | 67.57 | 68.49 | 2,364,229 | -3.14(-4.39%) |
Mar 10, 2020 | 72.64 | 73.11 | 67.99 | 71.63 | 3,478,757 | +0.44(+0.62%) |
Mar 09, 2020 | 70.72 | 73.16 | 68.71 | 71.19 | 3,150,324 | -3.48(-4.65%) |
Mar 06, 2020 | 73.85 | 75.07 | 72.30 | 74.66 | 2,462,911 | -0.96(-1.27%) |
Mar 05, 2020 | 76.19 | 76.21 | 74.50 | 75.63 | 2,300,500 | -1.50(-1.95%) |
Mar 04, 2020 | 75.76 | 77.29 | 75.26 | 77.13 | 2,370,765 | +2.37(+3.16%) |
Mar 03, 2020 | 73.93 | 75.79 | 73.03 | 74.76 | 2,540,534 | +0.96(+1.30%) |
Mar 02, 2020 | 69.63 | 73.83 | 69.50 | 73.80 | 2,658,739 | +4.62(+6.68%) |
Feb 28, 2020 | 68.85 | 69.74 | 66.93 | 69.18 | 4,494,049 | -1.37(-1.95%) |
Feb 27, 2020 | 73.67 | 74.67 | 70.52 | 70.55 | 4,072,656 | -3.59(-4.84%) |
Feb 26, 2020 | 73.58 | 75.35 | 73.46 | 74.14 | 4,402,942 | +1.12(+1.53%) |
Feb 25, 2020 | 74.95 | 75.05 | 72.61 | 73.02 | 2,576,379 | -1.80(-2.41%) |
Feb 24, 2020 | 74.46 | 75.79 | 73.96 | 74.82 | 2,912,761 | -0.48(-0.64%) |
Feb 21, 2020 | 75.14 | 75.99 | 74.73 | 75.30 | 1,432,960 | +0.25(+0.34%) |
Feb 20, 2020 | 74.88 | 75.88 | 74.50 | 75.05 | 1,153,833 | -0.40(-0.53%) |
Feb 19, 2020 | 77.13 | 77.40 | 75.40 | 75.45 | 1,415,407 | -1.01(-1.32%) |
Feb 18, 2020 | 75.83 | 76.46 | 75.45 | 76.46 | 1,922,357 | +0.80(+1.06%) |
Feb 14, 2020 | 75.61 | 76.38 | 75.55 | 75.65 | 1,928,714 | +0.05(+0.06%) |
Feb 13, 2020 | 74.98 | 75.95 | 74.31 | 75.61 | 1,145,566 | +0.63(+0.84%) |
Feb 12, 2020 | 75.47 | 75.80 | 73.98 | 74.98 | 1,805,919 | -1.09(-1.43%) |
Feb 11, 2020 | 75.18 | 76.28 | 75.04 | 76.07 | 1,719,188 | +0.90(+1.20%) |
Feb 10, 2020 | 75.50 | 75.61 | 74.45 | 75.16 | 2,567,307 | -0.20(-0.26%) |
Feb 07, 2020 | 76.22 | 76.48 | 74.62 | 75.36 | 2,720,063 | -1.06(-1.38%) |
Feb 06, 2020 | 74.45 | 81.14 | 72.49 | 76.42 | 5,162,576 | +1.34(+1.79%) |
Feb 05, 2020 | 74.09 | 75.08 | 73.34 | 75.08 | 2,982,573 | +1.59(+2.16%) |
Feb 04, 2020 | 72.80 | 73.74 | 72.07 | 73.49 | 2,523,439 | +0.84(+1.16%) |