Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 69.96 | 70.69 | 68.46 | 69.87 | 16,675,669 | -0.12(-0.17%) |
Apr 29, 2020 | 71.19 | 71.70 | 69.86 | 69.98 | 26,975,438 | -1.67(-2.33%) |
Apr 28, 2020 | 71.63 | 72.49 | 70.07 | 71.65 | 14,033,349 | +0.87(+1.22%) |
Apr 27, 2020 | 69.82 | 71.06 | 69.69 | 70.78 | 9,064,029 | +1.97(+2.86%) |
Apr 24, 2020 | 68.97 | 69.23 | 67.57 | 68.82 | 9,291,913 | +0.39(+0.57%) |
Apr 23, 2020 | 70.41 | 70.72 | 67.62 | 68.43 | 17,034,526 | -2.09(-2.97%) |
Apr 22, 2020 | 67.88 | 71.08 | 67.77 | 70.52 | 12,464,503 | +4.31(+6.50%) |
Apr 21, 2020 | 66.83 | 67.34 | 65.32 | 66.21 | 11,359,844 | -2.37(-3.45%) |
Apr 20, 2020 | 69.22 | 70.09 | 68.36 | 68.58 | 10,632,783 | -1.62(-2.31%) |
Apr 17, 2020 | 69.77 | 70.47 | 68.26 | 70.20 | 15,670,261 | +3.27(+4.88%) |
Apr 16, 2020 | 66.57 | 67.16 | 64.97 | 66.93 | 13,098,774 | +0.87(+1.32%) |
Apr 15, 2020 | 65.57 | 66.63 | 64.38 | 66.06 | 11,686,456 | -1.02(-1.52%) |
Apr 14, 2020 | 67.10 | 67.68 | 66.16 | 67.08 | 11,978,326 | +1.74(+2.66%) |
Apr 13, 2020 | 66.94 | 67.02 | 64.06 | 65.34 | 12,289,426 | -1.93(-2.87%) |
Apr 09, 2020 | 64.83 | 67.61 | 63.86 | 67.27 | 21,711,992 | +2.10(+3.23%) |
Apr 08, 2020 | 63.35 | 65.49 | 62.41 | 65.17 | 11,405,674 | +2.60(+4.16%) |
Apr 07, 2020 | 65.17 | 66.00 | 62.22 | 62.56 | 15,150,171 | +0.84(+1.36%) |
Apr 06, 2020 | 60.34 | 62.23 | 58.65 | 61.73 | 19,775,804 | +4.32(+7.52%) |
Apr 03, 2020 | 58.70 | 58.96 | 55.45 | 57.41 | 16,118,459 | -1.78(-3.00%) |
Apr 02, 2020 | 59.87 | 62.55 | 57.28 | 59.18 | 19,954,808 | +2.17(+3.80%) |
Apr 01, 2020 | 57.36 | 58.97 | 56.07 | 57.02 | 14,139,904 | -2.84(-4.75%) |
Mar 31, 2020 | 61.17 | 62.21 | 59.47 | 59.86 | 22,080,430 | -1.93(-3.12%) |
Mar 30, 2020 | 60.61 | 62.12 | 58.80 | 61.79 | 15,594,219 | +1.38(+2.29%) |
Mar 27, 2020 | 60.71 | 62.14 | 59.02 | 60.40 | 20,812,410 | -3.24(-5.09%) |
Mar 26, 2020 | 60.74 | 65.18 | 60.32 | 63.65 | 23,064,492 | +3.72(+6.21%) |
Mar 25, 2020 | 60.85 | 63.41 | 57.81 | 59.92 | 25,229,334 | +0.85(+1.43%) |
Mar 24, 2020 | 57.01 | 59.33 | 55.54 | 59.08 | 31,043,746 | +7.58(+14.73%) |
Mar 23, 2020 | 52.11 | 52.30 | 49.17 | 51.49 | 27,336,122 | -1.35(-2.55%) |
Mar 20, 2020 | 56.73 | 59.80 | 52.73 | 52.84 | 31,213,014 | -3.08(-5.50%) |
Mar 19, 2020 | 51.20 | 57.69 | 48.76 | 55.92 | 27,618,506 | +4.63(+9.02%) |
Mar 18, 2020 | 50.58 | 52.49 | 45.54 | 51.29 | 31,580,210 | -2.41(-4.49%) |
Mar 17, 2020 | 54.22 | 54.29 | 48.81 | 53.70 | 27,502,808 | +0.36(+0.67%) |
Mar 16, 2020 | 55.21 | 58.23 | 52.91 | 53.35 | 25,642,386 | -10.32(-16.20%) |
Mar 13, 2020 | 59.78 | 63.90 | 57.83 | 63.66 | 21,138,262 | +7.12(+12.59%) |
Mar 12, 2020 | 57.32 | 60.81 | 55.96 | 56.54 | 27,642,612 | -5.98(-9.57%) |
Mar 11, 2020 | 66.31 | 67.63 | 61.37 | 62.53 | 18,835,286 | -5.65(-8.28%) |
Mar 10, 2020 | 66.07 | 68.24 | 63.76 | 68.17 | 20,217,190 | +3.68(+5.70%) |
Mar 09, 2020 | 64.27 | 67.41 | 63.81 | 64.49 | 17,492,478 | -4.11(-5.99%) |
Mar 06, 2020 | 66.89 | 68.94 | 65.60 | 68.60 | 19,856,596 | -0.77(-1.12%) |
Mar 05, 2020 | 70.93 | 70.93 | 68.55 | 69.37 | 13,774,911 | -3.17(-4.37%) |
Mar 04, 2020 | 72.20 | 73.02 | 70.91 | 72.54 | 12,075,838 | +0.97(+1.36%) |
Mar 03, 2020 | 74.94 | 75.22 | 71.12 | 71.57 | 13,610,364 | -3.44(-4.59%) |
Mar 02, 2020 | 70.95 | 75.04 | 70.71 | 75.01 | 15,657,104 | +3.60(+5.04%) |
Feb 28, 2020 | 69.36 | 71.76 | 68.95 | 71.41 | 20,998,894 | +0.13(+0.18%) |
Feb 27, 2020 | 71.78 | 73.63 | 70.44 | 71.29 | 18,797,526 | -2.17(-2.95%) |
Feb 26, 2020 | 75.21 | 75.79 | 73.43 | 73.45 | 11,577,303 | -1.38(-1.85%) |
Feb 25, 2020 | 77.41 | 77.71 | 74.36 | 74.84 | 10,323,314 | -2.12(-2.76%) |
Feb 24, 2020 | 76.97 | 78.35 | 76.72 | 76.96 | 9,126,889 | -2.59(-3.25%) |
Feb 21, 2020 | 80.13 | 80.48 | 79.22 | 79.54 | 6,371,758 | -1.13(-1.40%) |
Feb 20, 2020 | 81.70 | 82.18 | 79.88 | 80.67 | 6,554,294 | -1.40(-1.71%) |
Feb 19, 2020 | 81.48 | 82.34 | 81.31 | 82.08 | 5,721,951 | +0.83(+1.02%) |
Feb 18, 2020 | 81.37 | 81.47 | 80.39 | 81.25 | 5,810,408 | -0.05(-0.06%) |
Feb 14, 2020 | 82.11 | 82.32 | 81.03 | 81.29 | 6,245,568 | -0.59(-0.72%) |
Feb 13, 2020 | 80.58 | 82.40 | 80.36 | 81.88 | 9,418,772 | +1.24(+1.54%) |
Feb 12, 2020 | 79.86 | 81.13 | 79.57 | 80.65 | 8,502,822 | +0.97(+1.21%) |
Feb 11, 2020 | 80.00 | 80.34 | 79.54 | 79.68 | 5,599,462 | -0.02(-0.02%) |
Feb 10, 2020 | 78.70 | 79.78 | 78.46 | 79.70 | 8,004,920 | +1.01(+1.28%) |
Feb 07, 2020 | 78.09 | 78.87 | 77.68 | 78.69 | 8,867,217 | +0.25(+0.31%) |
Feb 06, 2020 | 79.81 | 79.84 | 78.44 | 78.44 | 9,774,787 | -1.28(-1.61%) |
Feb 05, 2020 | 80.93 | 81.22 | 78.88 | 79.73 | 10,962,689 | -0.37(-0.47%) |
Feb 04, 2020 | 78.98 | 80.66 | 78.50 | 80.10 | 11,028,092 | +2.15(+2.76%) |