Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 73.03 | 73.78 | 72.30 | 73.46 | 2,185,853 | +0.18(+0.24%) |
Apr 29, 2020 | 73.31 | 74.24 | 72.39 | 73.29 | 1,722,785 | -0.11(-0.15%) |
Apr 28, 2020 | 73.42 | 74.24 | 72.82 | 73.40 | 1,379,836 | -0.08(-0.11%) |
Apr 27, 2020 | 72.61 | 73.66 | 72.18 | 73.48 | 1,052,450 | +1.22(+1.69%) |
Apr 24, 2020 | 71.19 | 72.46 | 70.71 | 72.25 | 828,146 | +1.24(+1.74%) |
Apr 23, 2020 | 71.14 | 71.87 | 70.39 | 71.02 | 1,184,334 | -0.82(-1.14%) |
Apr 22, 2020 | 71.15 | 72.39 | 70.27 | 71.84 | 1,073,454 | +1.03(+1.45%) |
Apr 21, 2020 | 72.88 | 73.10 | 70.00 | 70.81 | 1,418,130 | -2.31(-3.16%) |
Apr 20, 2020 | 73.17 | 74.58 | 72.57 | 73.13 | 1,189,065 | -0.36(-0.49%) |
Apr 17, 2020 | 73.86 | 73.89 | 72.16 | 73.49 | 1,736,993 | +0.69(+0.95%) |
Apr 16, 2020 | 72.02 | 73.49 | 70.86 | 72.80 | 1,547,075 | +1.34(+1.87%) |
Apr 15, 2020 | 71.20 | 71.73 | 70.52 | 71.46 | 1,132,999 | -0.30(-0.41%) |
Apr 14, 2020 | 71.51 | 72.12 | 70.90 | 71.75 | 1,841,469 | +2.11(+3.03%) |
Apr 13, 2020 | 71.65 | 71.65 | 68.18 | 69.65 | 1,897,849 | -2.63(-3.64%) |
Apr 09, 2020 | 69.57 | 72.58 | 69.57 | 72.27 | 1,663,764 | +2.73(+3.92%) |
Apr 08, 2020 | 69.82 | 70.36 | 68.36 | 69.55 | 1,739,247 | -0.56(-0.80%) |
Apr 07, 2020 | 71.17 | 71.37 | 68.54 | 70.11 | 1,886,196 | -0.80(-1.12%) |
Apr 06, 2020 | 69.45 | 71.46 | 66.52 | 70.90 | 2,084,857 | +2.39(+3.49%) |
Apr 03, 2020 | 67.01 | 68.92 | 66.83 | 68.51 | 1,596,320 | +0.78(+1.15%) |
Apr 02, 2020 | 64.53 | 68.21 | 64.53 | 67.73 | 3,142,857 | +3.07(+4.75%) |
Apr 01, 2020 | 63.98 | 66.94 | 63.69 | 64.66 | 2,600,998 | -1.21(-1.83%) |
Mar 31, 2020 | 65.24 | 66.70 | 65.00 | 65.87 | 3,136,278 | -0.90(-1.36%) |
Mar 30, 2020 | 62.97 | 67.36 | 62.50 | 66.77 | 3,568,868 | +5.07(+8.21%) |
Mar 27, 2020 | 60.21 | 62.80 | 59.71 | 61.71 | 2,135,716 | +0.30(+0.49%) |
Mar 26, 2020 | 57.86 | 61.93 | 57.82 | 61.40 | 2,168,210 | +3.48(+6.00%) |
Mar 25, 2020 | 57.61 | 58.95 | 55.59 | 57.93 | 3,033,494 | -0.35(-0.59%) |
Mar 24, 2020 | 54.65 | 58.55 | 54.53 | 58.27 | 3,061,723 | +5.18(+9.75%) |
Mar 23, 2020 | 58.17 | 58.75 | 52.34 | 53.10 | 3,675,534 | -5.00(-8.60%) |
Mar 20, 2020 | 58.32 | 63.91 | 57.43 | 58.09 | 3,571,675 | -0.51(-0.87%) |
Mar 19, 2020 | 63.19 | 64.75 | 57.84 | 58.60 | 4,135,408 | -7.18(-10.92%) |
Mar 18, 2020 | 60.83 | 69.64 | 60.81 | 65.78 | 5,261,281 | +1.09(+1.68%) |
Mar 17, 2020 | 57.14 | 65.09 | 56.18 | 64.70 | 5,223,131 | +8.55(+15.23%) |
Mar 16, 2020 | 57.61 | 59.94 | 55.60 | 56.15 | 4,446,800 | -6.82(-10.84%) |
Mar 13, 2020 | 63.26 | 64.15 | 59.78 | 62.97 | 3,537,587 | +1.78(+2.91%) |
Mar 12, 2020 | 64.75 | 65.86 | 61.15 | 61.19 | 4,641,479 | -7.20(-10.52%) |
Mar 11, 2020 | 69.19 | 69.56 | 67.85 | 68.39 | 3,231,778 | -2.29(-3.25%) |
Mar 10, 2020 | 68.39 | 70.80 | 67.44 | 70.68 | 3,020,721 | +3.50(+5.21%) |
Mar 09, 2020 | 67.63 | 68.95 | 66.65 | 67.18 | 3,079,281 | -3.08(-4.39%) |
Mar 06, 2020 | 69.78 | 70.57 | 68.54 | 70.27 | 2,515,179 | -1.35(-1.89%) |
Mar 05, 2020 | 70.93 | 72.43 | 70.68 | 71.62 | 2,347,188 | -0.16(-0.22%) |
Mar 04, 2020 | 70.94 | 71.80 | 70.19 | 71.78 | 3,080,081 | +1.86(+2.66%) |
Mar 03, 2020 | 71.13 | 72.08 | 69.39 | 69.92 | 2,114,751 | -1.20(-1.69%) |
Mar 02, 2020 | 68.48 | 71.17 | 68.02 | 71.12 | 2,406,944 | +2.93(+4.30%) |
Feb 28, 2020 | 69.20 | 69.44 | 66.42 | 68.19 | 3,837,299 | -1.90(-2.71%) |
Feb 27, 2020 | 71.31 | 71.99 | 69.98 | 70.09 | 2,415,007 | -1.33(-1.86%) |
Feb 26, 2020 | 73.70 | 74.30 | 71.34 | 71.42 | 2,524,070 | -2.45(-3.32%) |
Feb 25, 2020 | 74.96 | 75.35 | 73.73 | 73.87 | 3,172,479 | -1.22(-1.63%) |
Feb 24, 2020 | 75.05 | 75.71 | 74.36 | 75.09 | 1,546,151 | -0.56(-0.75%) |
Feb 21, 2020 | 76.16 | 76.49 | 75.59 | 75.66 | 1,004,185 | -0.76(-0.99%) |
Feb 20, 2020 | 76.57 | 76.66 | 75.64 | 76.42 | 1,217,122 | -0.09(-0.12%) |
Feb 19, 2020 | 76.92 | 77.25 | 76.35 | 76.51 | 1,031,701 | -0.41(-0.53%) |
Feb 18, 2020 | 77.54 | 77.73 | 76.66 | 76.92 | 1,379,194 | -0.90(-1.16%) |
Feb 14, 2020 | 78.19 | 78.77 | 77.71 | 77.82 | 991,107 | -0.11(-0.14%) |
Feb 13, 2020 | 76.90 | 78.16 | 76.62 | 77.93 | 981,940 | +0.95(+1.24%) |
Feb 12, 2020 | 76.13 | 77.13 | 75.76 | 76.98 | 1,193,726 | +0.83(+1.10%) |
Feb 11, 2020 | 76.32 | 76.85 | 76.04 | 76.15 | 942,476 | -0.17(-0.22%) |
Feb 10, 2020 | 76.56 | 76.77 | 76.01 | 76.32 | 955,643 | +0.23(+0.31%) |
Feb 07, 2020 | 75.79 | 76.36 | 75.62 | 76.08 | 1,158,114 | +0.46(+0.61%) |
Feb 06, 2020 | 75.57 | 76.44 | 75.47 | 75.62 | 1,242,754 | +0.05(+0.07%) |
Feb 05, 2020 | 75.40 | 75.83 | 74.98 | 75.57 | 1,451,382 | +0.61(+0.82%) |
Feb 04, 2020 | 76.22 | 76.60 | 74.84 | 74.96 | 1,882,851 | -1.15(-1.51%) |