Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 65.52 | 65.63 | 64.34 | 64.49 | 3,447,934 | -0.33(-0.51%) |
Apr 29, 2020 | 66.76 | 66.84 | 62.27 | 64.82 | 4,251,409 | -2.50(-3.72%) |
Apr 28, 2020 | 67.36 | 68.66 | 66.91 | 67.32 | 1,880,916 | -0.03(-0.04%) |
Apr 27, 2020 | 66.26 | 67.89 | 65.60 | 67.34 | 1,310,151 | +1.60(+2.43%) |
Apr 24, 2020 | 64.59 | 65.79 | 64.22 | 65.74 | 1,944,760 | +1.64(+2.55%) |
Apr 23, 2020 | 65.15 | 65.88 | 63.82 | 64.11 | 1,712,673 | -1.00(-1.54%) |
Apr 22, 2020 | 65.54 | 65.91 | 64.80 | 65.11 | 1,352,373 | +0.56(+0.87%) |
Apr 21, 2020 | 65.05 | 65.72 | 64.01 | 64.54 | 1,775,213 | -1.24(-1.88%) |
Apr 20, 2020 | 67.04 | 68.19 | 65.63 | 65.78 | 1,899,948 | -1.74(-2.57%) |
Apr 17, 2020 | 67.29 | 67.97 | 65.76 | 67.52 | 2,097,029 | +0.01(+0.01%) |
Apr 16, 2020 | 64.64 | 67.54 | 64.52 | 67.51 | 2,201,978 | +3.00(+4.65%) |
Apr 15, 2020 | 63.62 | 64.66 | 62.41 | 64.51 | 2,724,478 | -0.06(-0.10%) |
Apr 14, 2020 | 65.71 | 66.71 | 64.03 | 64.57 | 2,305,999 | -0.25(-0.39%) |
Apr 13, 2020 | 66.34 | 67.26 | 64.16 | 64.83 | 1,778,892 | -1.77(-2.66%) |
Apr 09, 2020 | 66.34 | 67.60 | 65.44 | 66.60 | 1,741,807 | +0.36(+0.55%) |
Apr 08, 2020 | 65.76 | 66.81 | 64.63 | 66.24 | 1,922,808 | +0.89(+1.36%) |
Apr 07, 2020 | 66.85 | 68.00 | 64.99 | 65.34 | 2,344,981 | -0.50(-0.76%) |
Apr 06, 2020 | 63.42 | 66.47 | 63.17 | 65.84 | 2,419,995 | +3.86(+6.22%) |
Apr 03, 2020 | 62.42 | 63.46 | 61.51 | 61.99 | 2,381,888 | -0.70(-1.12%) |
Apr 02, 2020 | 59.84 | 63.27 | 59.84 | 62.69 | 3,116,382 | +2.14(+3.53%) |
Apr 01, 2020 | 59.05 | 62.62 | 58.85 | 60.55 | 3,130,542 | +0.34(+0.56%) |
Mar 31, 2020 | 58.93 | 60.69 | 58.42 | 60.21 | 2,728,370 | +0.92(+1.55%) |
Mar 30, 2020 | 56.91 | 59.45 | 56.34 | 59.30 | 1,823,584 | +2.44(+4.29%) |
Mar 27, 2020 | 57.30 | 59.46 | 56.58 | 56.86 | 2,832,650 | -3.07(-5.13%) |
Mar 26, 2020 | 56.84 | 60.90 | 56.40 | 59.93 | 3,340,726 | +3.27(+5.78%) |
Mar 25, 2020 | 58.11 | 58.79 | 54.91 | 56.66 | 4,169,637 | -1.15(-1.98%) |
Mar 24, 2020 | 59.53 | 60.98 | 56.61 | 57.80 | 2,649,071 | +0.28(+0.49%) |
Mar 23, 2020 | 58.74 | 59.05 | 55.41 | 57.52 | 3,301,587 | -0.61(-1.05%) |
Mar 20, 2020 | 58.73 | 63.61 | 57.99 | 58.13 | 3,238,005 | -0.14(-0.23%) |
Mar 19, 2020 | 58.84 | 61.21 | 55.08 | 58.27 | 3,624,530 | -0.72(-1.22%) |
Mar 18, 2020 | 56.61 | 60.27 | 55.49 | 58.99 | 4,135,394 | +0.23(+0.39%) |
Mar 17, 2020 | 56.39 | 60.86 | 52.98 | 58.76 | 3,755,265 | +3.22(+5.80%) |
Mar 16, 2020 | 52.92 | 56.23 | 51.79 | 55.54 | 3,195,219 | -1.19(-2.10%) |
Mar 13, 2020 | 56.77 | 58.47 | 53.83 | 56.73 | 2,437,849 | +2.06(+3.76%) |
Mar 12, 2020 | 55.07 | 57.27 | 52.07 | 54.67 | 3,455,558 | -3.64(-6.24%) |
Mar 11, 2020 | 57.80 | 58.98 | 57.24 | 58.31 | 2,378,255 | -0.61(-1.03%) |
Mar 10, 2020 | 58.49 | 59.16 | 56.78 | 58.92 | 1,706,658 | +1.92(+3.37%) |
Mar 09, 2020 | 56.32 | 58.69 | 56.18 | 57.00 | 3,497,519 | -3.10(-5.16%) |
Mar 06, 2020 | 58.77 | 60.39 | 58.30 | 60.10 | 4,435,161 | -0.27(-0.45%) |
Mar 05, 2020 | 62.14 | 63.14 | 59.94 | 60.38 | 2,451,931 | -3.55(-5.55%) |
Mar 04, 2020 | 62.42 | 64.01 | 61.04 | 63.92 | 1,543,771 | +2.28(+3.69%) |
Mar 03, 2020 | 62.88 | 63.84 | 60.63 | 61.65 | 1,597,621 | -1.64(-2.60%) |
Mar 02, 2020 | 62.34 | 63.32 | 61.75 | 63.29 | 1,977,213 | +1.07(+1.73%) |
Feb 28, 2020 | 62.25 | 63.00 | 60.82 | 62.22 | 3,738,347 | -0.88(-1.39%) |
Feb 27, 2020 | 63.49 | 65.23 | 63.09 | 63.09 | 2,575,375 | -1.62(-2.50%) |
Feb 26, 2020 | 65.50 | 65.86 | 64.30 | 64.71 | 1,226,279 | -0.17(-0.26%) |
Feb 25, 2020 | 65.30 | 65.89 | 63.64 | 64.88 | 2,596,759 | -0.26(-0.40%) |
Feb 24, 2020 | 66.11 | 66.82 | 64.67 | 65.14 | 1,835,980 | -2.18(-3.23%) |
Feb 21, 2020 | 66.90 | 68.27 | 66.55 | 67.32 | 1,657,882 | -0.24(-0.36%) |
Feb 20, 2020 | 66.49 | 67.69 | 66.16 | 67.56 | 1,748,710 | +1.21(+1.82%) |
Feb 19, 2020 | 65.56 | 66.76 | 65.55 | 66.35 | 902,037 | +0.93(+1.42%) |
Feb 18, 2020 | 64.89 | 65.43 | 64.79 | 65.42 | 810,396 | +0.40(+0.61%) |
Feb 14, 2020 | 65.04 | 65.38 | 64.75 | 65.03 | 1,001,971 | -0.11(-0.17%) |
Feb 13, 2020 | 66.00 | 66.25 | 65.01 | 65.13 | 1,069,304 | -1.07(-1.62%) |
Feb 12, 2020 | 65.92 | 66.36 | 65.61 | 66.21 | 1,373,364 | +0.54(+0.83%) |
Feb 11, 2020 | 66.01 | 66.52 | 65.60 | 65.67 | 821,117 | -0.18(-0.27%) |
Feb 10, 2020 | 66.90 | 67.25 | 65.65 | 65.85 | 1,209,290 | -1.32(-1.96%) |
Feb 07, 2020 | 66.47 | 68.32 | 66.47 | 67.17 | 1,834,512 | +0.72(+1.09%) |
Feb 06, 2020 | 66.05 | 66.78 | 65.34 | 66.44 | 1,882,293 | +0.76(+1.15%) |
Feb 05, 2020 | 65.69 | 66.32 | 65.28 | 65.69 | 1,225,067 | +0.46(+0.71%) |
Feb 04, 2020 | 65.63 | 65.69 | 64.78 | 65.23 | 1,471,502 | +0.20(+0.31%) |