Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 65.69 | 66.50 | 63.87 | 64.82 | 3,937,911 | -1.58(-2.38%) |
Apr 29, 2020 | 66.21 | 67.41 | 65.31 | 66.40 | 2,912,443 | +0.00(+0.00%) |
Apr 28, 2020 | 67.80 | 68.39 | 65.92 | 66.40 | 4,009,882 | -1.10(-1.63%) |
Apr 27, 2020 | 66.97 | 68.17 | 66.21 | 67.50 | 2,825,965 | +1.93(+2.95%) |
Apr 24, 2020 | 65.30 | 65.64 | 63.88 | 65.57 | 2,040,878 | +1.14(+1.78%) |
Apr 23, 2020 | 65.95 | 65.95 | 63.81 | 64.43 | 3,055,996 | -1.09(-1.67%) |
Apr 22, 2020 | 65.99 | 66.07 | 64.86 | 65.52 | 2,593,177 | +0.80(+1.24%) |
Apr 21, 2020 | 64.90 | 66.03 | 63.34 | 64.72 | 2,842,803 | -0.83(-1.27%) |
Apr 20, 2020 | 65.03 | 66.48 | 64.90 | 65.55 | 2,940,568 | +0.04(+0.05%) |
Apr 17, 2020 | 68.59 | 69.06 | 64.42 | 65.51 | 4,191,917 | -2.55(-3.75%) |
Apr 16, 2020 | 65.97 | 68.30 | 65.79 | 68.06 | 4,636,759 | +2.33(+3.54%) |
Apr 15, 2020 | 63.55 | 65.91 | 63.55 | 65.73 | 1,922,513 | +1.50(+2.33%) |
Apr 14, 2020 | 65.29 | 65.87 | 63.97 | 64.24 | 3,479,690 | +0.62(+0.98%) |
Apr 13, 2020 | 61.31 | 63.86 | 61.18 | 63.61 | 4,172,892 | +2.10(+3.42%) |
Apr 09, 2020 | 61.55 | 62.27 | 60.32 | 61.51 | 3,089,257 | +0.38(+0.62%) |
Apr 08, 2020 | 61.90 | 62.22 | 60.54 | 61.13 | 3,081,439 | -0.31(-0.50%) |
Apr 07, 2020 | 63.91 | 64.15 | 61.27 | 61.44 | 4,909,588 | -2.00(-3.15%) |
Apr 06, 2020 | 63.13 | 63.63 | 60.55 | 63.44 | 3,785,417 | +2.37(+3.88%) |
Apr 03, 2020 | 61.30 | 63.45 | 60.89 | 61.07 | 4,246,731 | -1.15(-1.85%) |
Apr 02, 2020 | 60.13 | 62.31 | 60.13 | 62.22 | 2,728,801 | +1.45(+2.39%) |
Apr 01, 2020 | 58.58 | 62.60 | 58.25 | 60.77 | 4,901,110 | +0.45(+0.75%) |
Mar 31, 2020 | 58.59 | 60.41 | 57.72 | 60.31 | 4,855,610 | +2.64(+4.58%) |
Mar 30, 2020 | 56.63 | 58.44 | 56.55 | 57.67 | 4,481,807 | +1.04(+1.84%) |
Mar 27, 2020 | 57.33 | 57.88 | 56.37 | 56.63 | 3,699,658 | -3.12(-5.22%) |
Mar 26, 2020 | 58.95 | 60.81 | 58.64 | 59.74 | 4,557,280 | +1.89(+3.26%) |
Mar 25, 2020 | 60.77 | 61.39 | 57.69 | 57.86 | 5,279,602 | -2.99(-4.92%) |
Mar 24, 2020 | 58.10 | 61.63 | 56.94 | 60.85 | 5,734,236 | +4.70(+8.38%) |
Mar 23, 2020 | 54.82 | 57.66 | 53.60 | 56.15 | 5,481,540 | +2.58(+4.82%) |
Mar 20, 2020 | 56.56 | 58.89 | 53.17 | 53.57 | 6,939,520 | -1.15(-2.10%) |
Mar 19, 2020 | 50.87 | 56.38 | 50.87 | 54.72 | 6,582,369 | +3.90(+7.67%) |
Mar 18, 2020 | 53.01 | 54.34 | 49.96 | 50.82 | 7,304,058 | -4.76(-8.57%) |
Mar 17, 2020 | 54.31 | 56.75 | 52.89 | 55.58 | 5,590,342 | +2.33(+4.38%) |
Mar 16, 2020 | 56.03 | 57.62 | 53.19 | 53.24 | 8,412,566 | -6.87(-11.43%) |
Mar 13, 2020 | 59.09 | 60.13 | 56.78 | 60.11 | 5,916,154 | +4.19(+7.49%) |
Mar 12, 2020 | 57.51 | 58.93 | 54.60 | 55.93 | 7,499,822 | -4.94(-8.11%) |
Mar 11, 2020 | 59.87 | 63.07 | 59.73 | 60.86 | 5,222,109 | -0.11(-0.19%) |
Mar 10, 2020 | 61.69 | 61.90 | 59.93 | 60.98 | 4,308,839 | +0.65(+1.08%) |
Mar 09, 2020 | 59.79 | 61.48 | 59.16 | 60.33 | 4,976,629 | -2.81(-4.45%) |
Mar 06, 2020 | 61.84 | 63.47 | 61.58 | 63.14 | 5,369,800 | -0.89(-1.39%) |
Mar 05, 2020 | 62.53 | 65.44 | 62.44 | 64.03 | 6,245,891 | +0.80(+1.26%) |
Mar 04, 2020 | 60.47 | 63.64 | 60.47 | 63.23 | 4,413,572 | +3.24(+5.39%) |
Mar 03, 2020 | 58.79 | 60.65 | 58.23 | 59.99 | 8,075,910 | +1.77(+3.03%) |
Mar 02, 2020 | 59.97 | 60.36 | 57.61 | 58.23 | 7,548,899 | -1.62(-2.71%) |
Feb 28, 2020 | 58.52 | 60.96 | 58.44 | 59.85 | 6,184,003 | -0.60(-1.00%) |
Feb 27, 2020 | 62.39 | 63.14 | 59.23 | 60.46 | 6,902,009 | -4.49(-6.92%) |
Feb 26, 2020 | 65.33 | 66.05 | 63.85 | 64.95 | 4,804,203 | +1.49(+2.35%) |
Feb 25, 2020 | 64.05 | 65.52 | 62.91 | 63.46 | 3,781,145 | +0.55(+0.87%) |
Feb 24, 2020 | 62.50 | 63.76 | 61.64 | 62.91 | 3,347,882 | -1.88(-2.90%) |
Feb 21, 2020 | 65.73 | 65.81 | 64.56 | 64.79 | 2,133,223 | -0.91(-1.38%) |
Feb 20, 2020 | 66.40 | 66.99 | 64.44 | 65.69 | 4,182,224 | -1.31(-1.95%) |
Feb 19, 2020 | 66.63 | 67.79 | 66.51 | 67.00 | 3,161,020 | +0.76(+1.15%) |
Feb 18, 2020 | 66.29 | 66.88 | 65.96 | 66.24 | 2,849,061 | -0.36(-0.54%) |
Feb 14, 2020 | 67.36 | 67.36 | 66.02 | 66.60 | 2,362,733 | +0.06(+0.09%) |
Feb 13, 2020 | 65.29 | 66.64 | 64.87 | 66.54 | 3,467,339 | +1.13(+1.73%) |
Feb 12, 2020 | 66.24 | 66.39 | 65.19 | 65.41 | 3,353,963 | -0.50(-0.76%) |
Feb 11, 2020 | 66.94 | 67.28 | 65.74 | 65.91 | 2,682,264 | -0.29(-0.43%) |
Feb 10, 2020 | 64.05 | 66.76 | 63.91 | 66.20 | 5,200,681 | +2.39(+3.75%) |
Feb 07, 2020 | 65.12 | 65.22 | 63.34 | 63.80 | 5,275,547 | -1.34(-2.06%) |
Feb 06, 2020 | 63.88 | 65.29 | 63.11 | 65.14 | 4,093,296 | +1.70(+2.67%) |
Feb 05, 2020 | 65.20 | 65.34 | 62.93 | 63.45 | 3,470,385 | -0.92(-1.42%) |
Feb 04, 2020 | 63.64 | 65.02 | 63.10 | 64.36 | 5,784,266 | +2.48(+4.02%) |