Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 67.33 | 67.37 | 64.65 | 65.44 | 4,569,981 | -2.83(-4.15%) |
Apr 29, 2020 | 67.58 | 68.99 | 67.20 | 68.27 | 3,134,638 | +2.10(+3.17%) |
Apr 28, 2020 | 65.63 | 67.53 | 65.42 | 66.18 | 3,612,161 | +2.58(+4.05%) |
Apr 27, 2020 | 61.60 | 64.12 | 61.59 | 63.60 | 2,854,448 | +2.29(+3.74%) |
Apr 24, 2020 | 60.04 | 61.66 | 59.47 | 61.31 | 1,863,877 | +2.33(+3.95%) |
Apr 23, 2020 | 58.63 | 60.20 | 58.07 | 58.98 | 1,968,706 | +0.15(+0.25%) |
Apr 22, 2020 | 59.19 | 59.62 | 57.94 | 58.83 | 1,471,976 | +1.01(+1.74%) |
Apr 21, 2020 | 58.04 | 58.90 | 57.19 | 57.83 | 2,243,437 | -1.70(-2.85%) |
Apr 20, 2020 | 59.16 | 61.08 | 58.56 | 59.52 | 2,685,007 | -0.52(-0.87%) |
Apr 17, 2020 | 57.44 | 60.55 | 57.36 | 60.04 | 4,012,197 | +4.62(+8.34%) |
Apr 16, 2020 | 55.08 | 56.06 | 54.24 | 55.42 | 1,989,834 | +0.19(+0.34%) |
Apr 15, 2020 | 56.91 | 57.93 | 54.84 | 55.23 | 3,282,836 | -4.34(-7.29%) |
Apr 14, 2020 | 59.27 | 59.70 | 58.02 | 59.58 | 3,191,889 | +1.29(+2.21%) |
Apr 13, 2020 | 55.95 | 58.62 | 55.20 | 58.29 | 3,640,347 | +2.00(+3.56%) |
Apr 09, 2020 | 56.24 | 58.07 | 55.23 | 56.28 | 3,199,791 | +1.31(+2.39%) |
Apr 08, 2020 | 53.84 | 55.73 | 53.34 | 54.97 | 3,926,273 | +2.30(+4.37%) |
Apr 07, 2020 | 55.18 | 55.70 | 52.55 | 52.67 | 3,076,140 | +1.36(+2.66%) |
Apr 06, 2020 | 48.57 | 51.76 | 47.68 | 51.30 | 3,088,549 | +5.69(+12.47%) |
Apr 03, 2020 | 44.65 | 46.21 | 44.19 | 45.61 | 2,802,558 | +0.61(+1.36%) |
Apr 02, 2020 | 45.31 | 46.96 | 44.10 | 45.00 | 4,050,927 | -0.97(-2.12%) |
Apr 01, 2020 | 46.65 | 47.97 | 45.22 | 45.97 | 4,245,268 | -2.64(-5.44%) |
Mar 31, 2020 | 50.94 | 51.80 | 48.10 | 48.62 | 5,633,165 | -2.35(-4.60%) |
Mar 30, 2020 | 52.69 | 53.08 | 49.82 | 50.96 | 5,374,430 | -2.32(-4.35%) |
Mar 27, 2020 | 51.59 | 55.25 | 50.88 | 53.28 | 3,035,762 | -0.35(-0.65%) |
Mar 26, 2020 | 52.67 | 54.89 | 51.61 | 53.63 | 3,010,387 | +1.98(+3.83%) |
Mar 25, 2020 | 50.97 | 55.42 | 48.21 | 51.65 | 4,345,551 | +1.16(+2.30%) |
Mar 24, 2020 | 46.19 | 51.91 | 45.43 | 50.49 | 4,583,685 | +7.26(+16.79%) |
Mar 23, 2020 | 43.05 | 45.20 | 41.80 | 43.23 | 5,573,205 | -0.82(-1.86%) |
Mar 20, 2020 | 47.43 | 49.47 | 44.00 | 44.05 | 4,516,125 | -2.64(-5.66%) |
Mar 19, 2020 | 44.79 | 50.50 | 41.03 | 46.70 | 4,908,825 | +0.64(+1.39%) |
Mar 18, 2020 | 47.08 | 49.43 | 42.56 | 46.06 | 5,939,926 | -4.92(-9.65%) |
Mar 17, 2020 | 49.29 | 51.75 | 46.75 | 50.98 | 8,314,252 | +2.55(+5.27%) |
Mar 16, 2020 | 45.64 | 48.50 | 41.42 | 48.43 | 6,325,658 | -3.18(-6.16%) |
Mar 13, 2020 | 49.86 | 51.96 | 45.97 | 51.60 | 4,981,289 | +4.78(+10.22%) |
Mar 12, 2020 | 50.70 | 50.91 | 46.65 | 46.82 | 4,669,498 | -8.43(-15.25%) |
Mar 11, 2020 | 57.33 | 57.50 | 53.95 | 55.25 | 4,321,962 | -4.01(-6.77%) |
Mar 10, 2020 | 58.64 | 59.67 | 56.13 | 59.26 | 3,274,782 | +2.75(+4.86%) |
Mar 09, 2020 | 57.25 | 58.93 | 55.83 | 56.51 | 4,684,771 | -5.87(-9.41%) |
Mar 06, 2020 | 63.68 | 64.81 | 60.90 | 62.39 | 3,606,222 | -3.42(-5.20%) |
Mar 05, 2020 | 65.78 | 67.08 | 65.08 | 65.81 | 3,279,302 | -2.15(-3.16%) |
Mar 04, 2020 | 66.34 | 68.02 | 65.15 | 67.96 | 3,680,276 | +3.26(+5.04%) |
Mar 03, 2020 | 66.93 | 68.82 | 64.08 | 64.69 | 3,231,986 | -2.59(-3.84%) |
Mar 02, 2020 | 64.44 | 67.29 | 62.80 | 67.28 | 4,611,959 | +3.35(+5.23%) |
Feb 28, 2020 | 64.28 | 65.90 | 61.98 | 63.93 | 5,628,887 | -2.25(-3.40%) |
Feb 27, 2020 | 67.19 | 69.70 | 65.92 | 66.18 | 6,824,929 | -3.27(-4.71%) |
Feb 26, 2020 | 70.00 | 71.69 | 69.43 | 69.45 | 4,101,033 | +0.25(+0.35%) |
Feb 25, 2020 | 73.23 | 73.32 | 69.02 | 69.21 | 3,432,541 | -3.05(-4.22%) |
Feb 24, 2020 | 72.82 | 74.37 | 71.88 | 72.26 | 3,408,839 | -4.02(-5.27%) |
Feb 21, 2020 | 77.19 | 77.43 | 75.74 | 76.28 | 2,221,807 | -1.41(-1.82%) |
Feb 20, 2020 | 76.97 | 77.74 | 76.54 | 77.69 | 2,617,600 | +0.84(+1.09%) |
Feb 19, 2020 | 76.51 | 77.10 | 76.23 | 76.86 | 1,682,402 | +0.66(+0.87%) |
Feb 18, 2020 | 75.65 | 76.70 | 75.38 | 76.20 | 1,827,521 | -0.04(-0.06%) |
Feb 14, 2020 | 76.91 | 77.03 | 75.94 | 76.24 | 1,444,997 | -0.16(-0.21%) |
Feb 13, 2020 | 76.47 | 77.17 | 76.23 | 76.40 | 2,041,655 | -0.45(-0.58%) |
Feb 12, 2020 | 76.30 | 77.08 | 76.07 | 76.85 | 1,867,191 | +0.88(+1.16%) |
Feb 11, 2020 | 75.54 | 76.12 | 74.98 | 75.97 | 2,129,233 | +1.01(+1.34%) |
Feb 10, 2020 | 73.43 | 74.99 | 73.41 | 74.96 | 2,735,114 | +1.42(+1.93%) |
Feb 07, 2020 | 74.58 | 75.02 | 73.09 | 73.54 | 2,351,256 | -1.37(-1.83%) |
Feb 06, 2020 | 76.09 | 76.55 | 74.83 | 74.91 | 2,388,073 | -0.73(-0.96%) |
Feb 05, 2020 | 74.10 | 75.96 | 73.83 | 75.64 | 2,740,215 | +2.37(+3.24%) |
Feb 04, 2020 | 73.13 | 73.73 | 73.05 | 73.26 | 2,124,640 | +1.21(+1.68%) |