Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 62.73 | 62.81 | 60.45 | 61.84 | 431,971 | -1.88(-2.95%) |
Apr 29, 2020 | 64.54 | 64.59 | 61.96 | 63.72 | 294,029 | +1.08(+1.72%) |
Apr 28, 2020 | 63.78 | 64.21 | 62.24 | 62.64 | 364,292 | +0.33(+0.53%) |
Apr 27, 2020 | 62.43 | 63.02 | 62.05 | 62.31 | 448,679 | +0.70(+1.13%) |
Apr 24, 2020 | 61.50 | 61.95 | 60.63 | 61.62 | 345,122 | +0.30(+0.48%) |
Apr 23, 2020 | 62.61 | 62.96 | 61.22 | 61.32 | 236,928 | -1.30(-2.07%) |
Apr 22, 2020 | 62.91 | 63.50 | 61.75 | 62.62 | 268,282 | +1.11(+1.81%) |
Apr 21, 2020 | 60.66 | 62.39 | 60.66 | 61.50 | 205,227 | -0.86(-1.37%) |
Apr 20, 2020 | 64.16 | 65.36 | 61.64 | 62.36 | 280,436 | -3.09(-4.73%) |
Apr 17, 2020 | 64.56 | 66.10 | 64.07 | 65.45 | 240,229 | +2.17(+3.43%) |
Apr 16, 2020 | 62.86 | 63.63 | 61.38 | 63.28 | 273,226 | +0.27(+0.43%) |
Apr 15, 2020 | 64.04 | 65.12 | 62.84 | 63.01 | 350,779 | -2.79(-4.24%) |
Apr 14, 2020 | 66.94 | 67.12 | 64.17 | 65.80 | 251,132 | +1.06(+1.64%) |
Apr 13, 2020 | 66.34 | 66.88 | 63.88 | 64.74 | 179,266 | -2.50(-3.72%) |
Apr 09, 2020 | 65.83 | 69.05 | 65.51 | 67.24 | 414,737 | +2.99(+4.66%) |
Apr 08, 2020 | 63.30 | 64.78 | 61.41 | 64.25 | 479,464 | +0.94(+1.49%) |
Apr 07, 2020 | 66.52 | 66.93 | 62.58 | 63.31 | 434,076 | -1.81(-2.79%) |
Apr 06, 2020 | 61.53 | 65.67 | 61.35 | 65.12 | 411,686 | +6.10(+10.34%) |
Apr 03, 2020 | 58.55 | 59.92 | 57.34 | 59.02 | 402,938 | -0.42(-0.70%) |
Apr 02, 2020 | 57.39 | 61.17 | 57.38 | 59.44 | 408,591 | +1.28(+2.20%) |
Apr 01, 2020 | 60.17 | 60.95 | 57.20 | 58.16 | 327,648 | -4.97(-7.87%) |
Mar 31, 2020 | 63.95 | 64.23 | 61.80 | 63.12 | 511,639 | -1.53(-2.37%) |
Mar 30, 2020 | 63.12 | 64.91 | 62.20 | 64.66 | 382,164 | +2.81(+4.55%) |
Mar 27, 2020 | 58.93 | 64.51 | 58.12 | 61.84 | 345,476 | +0.03(+0.05%) |
Mar 26, 2020 | 58.07 | 62.61 | 57.55 | 61.81 | 350,125 | +4.18(+7.25%) |
Mar 25, 2020 | 56.05 | 59.19 | 53.11 | 57.63 | 521,467 | +0.63(+1.10%) |
Mar 24, 2020 | 53.15 | 57.00 | 50.69 | 57.00 | 426,713 | +5.93(+11.62%) |
Mar 23, 2020 | 53.24 | 54.00 | 48.62 | 51.07 | 472,525 | -2.75(-5.10%) |
Mar 20, 2020 | 62.58 | 63.51 | 53.25 | 53.82 | 611,664 | -8.80(-14.05%) |
Mar 19, 2020 | 64.56 | 65.73 | 58.23 | 62.62 | 465,068 | -1.86(-2.89%) |
Mar 18, 2020 | 61.87 | 64.95 | 58.84 | 64.48 | 674,753 | -1.26(-1.92%) |
Mar 17, 2020 | 54.45 | 67.06 | 54.01 | 65.74 | 721,843 | +12.21(+22.82%) |
Mar 16, 2020 | 51.19 | 56.96 | 49.06 | 53.53 | 671,531 | -2.93(-5.19%) |
Mar 13, 2020 | 56.63 | 56.93 | 51.97 | 56.46 | 697,915 | +2.40(+4.44%) |
Mar 12, 2020 | 58.29 | 58.29 | 53.33 | 54.06 | 591,751 | -8.38(-13.42%) |
Mar 11, 2020 | 63.91 | 64.32 | 61.47 | 62.45 | 545,278 | -2.81(-4.31%) |
Mar 10, 2020 | 65.31 | 66.47 | 61.73 | 65.26 | 675,251 | +0.54(+0.84%) |
Mar 09, 2020 | 63.05 | 65.89 | 62.21 | 64.71 | 522,672 | -3.67(-5.37%) |
Mar 06, 2020 | 65.35 | 68.62 | 64.45 | 68.39 | 802,097 | +1.25(+1.87%) |
Mar 05, 2020 | 67.09 | 67.45 | 65.99 | 67.14 | 325,693 | -1.16(-1.70%) |
Mar 04, 2020 | 66.49 | 68.57 | 66.29 | 68.30 | 260,429 | +2.84(+4.34%) |
Mar 03, 2020 | 66.56 | 68.25 | 65.19 | 65.45 | 348,330 | -1.40(-2.09%) |
Mar 02, 2020 | 63.09 | 66.88 | 62.98 | 66.85 | 470,902 | +3.76(+5.96%) |
Feb 28, 2020 | 65.59 | 65.61 | 62.06 | 63.09 | 686,119 | -3.97(-5.92%) |
Feb 27, 2020 | 68.68 | 70.08 | 67.04 | 67.06 | 469,691 | -2.19(-3.17%) |
Feb 26, 2020 | 70.40 | 71.10 | 69.19 | 69.25 | 433,160 | -0.95(-1.35%) |
Feb 25, 2020 | 72.14 | 72.14 | 70.17 | 70.20 | 273,161 | -1.96(-2.71%) |
Feb 24, 2020 | 72.66 | 72.66 | 71.72 | 72.16 | 234,351 | -0.99(-1.36%) |
Feb 21, 2020 | 73.48 | 73.58 | 72.99 | 73.16 | 335,208 | -0.13(-0.18%) |
Feb 20, 2020 | 73.01 | 73.31 | 72.36 | 73.29 | 237,236 | +0.12(+0.16%) |
Feb 19, 2020 | 73.54 | 73.68 | 73.00 | 73.17 | 203,242 | -0.47(-0.64%) |
Feb 18, 2020 | 73.80 | 73.95 | 73.22 | 73.64 | 221,040 | +0.02(+0.02%) |
Feb 14, 2020 | 73.13 | 73.65 | 72.86 | 73.63 | 234,336 | +0.74(+1.02%) |
Feb 13, 2020 | 72.15 | 72.91 | 71.87 | 72.89 | 199,692 | +0.68(+0.94%) |
Feb 12, 2020 | 72.51 | 72.51 | 71.65 | 72.21 | 247,715 | -0.05(-0.07%) |
Feb 11, 2020 | 72.81 | 73.21 | 72.23 | 72.26 | 208,170 | -0.33(-0.45%) |
Feb 10, 2020 | 72.66 | 72.79 | 72.07 | 72.58 | 177,693 | +0.15(+0.21%) |
Feb 07, 2020 | 72.47 | 72.83 | 72.11 | 72.43 | 282,036 | -0.03(-0.03%) |
Feb 06, 2020 | 73.29 | 73.29 | 72.26 | 72.46 | 236,204 | -0.34(-0.47%) |
Feb 05, 2020 | 71.40 | 73.09 | 71.02 | 72.80 | 334,134 | +1.51(+2.12%) |
Feb 04, 2020 | 71.91 | 72.14 | 71.15 | 71.29 | 282,193 | -0.57(-0.80%) |