Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 67.38 | 67.43 | 64.70 | 65.50 | 4,566,261 | -2.83(-4.15%) |
Apr 29, 2020 | 67.63 | 69.04 | 67.25 | 68.33 | 3,132,087 | +2.10(+3.17%) |
Apr 28, 2020 | 65.68 | 67.59 | 65.47 | 66.23 | 3,609,221 | +2.58(+4.05%) |
Apr 27, 2020 | 61.66 | 64.17 | 61.64 | 63.65 | 2,852,124 | +2.30(+3.74%) |
Apr 24, 2020 | 60.08 | 61.71 | 59.52 | 61.36 | 1,862,360 | +2.33(+3.95%) |
Apr 23, 2020 | 58.68 | 60.25 | 58.12 | 59.03 | 1,967,103 | +0.15(+0.25%) |
Apr 22, 2020 | 59.24 | 59.67 | 57.98 | 58.88 | 1,470,778 | +1.01(+1.74%) |
Apr 21, 2020 | 58.09 | 58.95 | 57.23 | 57.87 | 2,241,611 | -1.70(-2.85%) |
Apr 20, 2020 | 59.21 | 61.13 | 58.61 | 59.57 | 2,682,822 | -0.52(-0.87%) |
Apr 17, 2020 | 57.49 | 60.60 | 57.40 | 60.09 | 4,008,931 | +4.63(+8.34%) |
Apr 16, 2020 | 55.13 | 56.11 | 54.28 | 55.47 | 1,988,214 | +0.19(+0.34%) |
Apr 15, 2020 | 56.95 | 57.98 | 54.89 | 55.28 | 3,280,164 | -4.34(-7.29%) |
Apr 14, 2020 | 59.32 | 59.75 | 58.07 | 59.62 | 3,189,291 | +1.29(+2.21%) |
Apr 13, 2020 | 56.00 | 58.67 | 55.24 | 58.33 | 3,637,384 | +2.01(+3.56%) |
Apr 09, 2020 | 56.29 | 58.12 | 55.27 | 56.33 | 3,197,187 | +1.31(+2.39%) |
Apr 08, 2020 | 53.89 | 55.77 | 53.38 | 55.01 | 3,923,077 | +2.30(+4.37%) |
Apr 07, 2020 | 55.23 | 55.75 | 52.59 | 52.71 | 3,073,636 | +1.37(+2.66%) |
Apr 06, 2020 | 48.61 | 51.80 | 47.72 | 51.34 | 3,086,035 | +5.69(+12.47%) |
Apr 03, 2020 | 44.69 | 46.25 | 44.22 | 45.65 | 2,800,277 | +0.61(+1.36%) |
Apr 02, 2020 | 45.35 | 47.00 | 44.14 | 45.04 | 4,047,629 | -0.97(-2.12%) |
Apr 01, 2020 | 46.69 | 48.01 | 45.26 | 46.01 | 4,241,812 | -2.65(-5.44%) |
Mar 31, 2020 | 50.99 | 51.84 | 48.14 | 48.65 | 5,628,580 | -2.35(-4.60%) |
Mar 30, 2020 | 52.73 | 53.12 | 49.86 | 51.00 | 5,370,055 | -2.32(-4.35%) |
Mar 27, 2020 | 51.63 | 55.30 | 50.92 | 53.32 | 3,033,291 | -0.35(-0.65%) |
Mar 26, 2020 | 52.71 | 54.94 | 51.65 | 53.67 | 3,007,936 | +1.98(+3.83%) |
Mar 25, 2020 | 51.01 | 55.47 | 48.25 | 51.69 | 4,342,014 | +1.16(+2.30%) |
Mar 24, 2020 | 46.23 | 51.95 | 45.47 | 50.53 | 4,579,954 | +7.26(+16.79%) |
Mar 23, 2020 | 43.09 | 45.24 | 41.83 | 43.27 | 5,568,669 | -0.82(-1.86%) |
Mar 20, 2020 | 47.47 | 49.51 | 44.04 | 44.09 | 4,512,449 | -2.65(-5.66%) |
Mar 19, 2020 | 44.82 | 50.54 | 41.06 | 46.73 | 4,904,830 | +0.64(+1.39%) |
Mar 18, 2020 | 47.12 | 49.47 | 42.59 | 46.09 | 5,935,091 | -4.93(-9.65%) |
Mar 17, 2020 | 49.33 | 51.79 | 46.79 | 51.02 | 8,307,486 | +2.55(+5.27%) |
Mar 16, 2020 | 45.67 | 48.54 | 41.45 | 48.47 | 6,320,510 | -3.18(-6.16%) |
Mar 13, 2020 | 49.90 | 52.00 | 46.00 | 51.65 | 4,977,235 | +4.79(+10.22%) |
Mar 12, 2020 | 50.74 | 50.95 | 46.69 | 46.86 | 4,665,698 | -8.43(-15.25%) |
Mar 11, 2020 | 57.38 | 57.55 | 54.00 | 55.29 | 4,318,444 | -4.02(-6.77%) |
Mar 10, 2020 | 58.69 | 59.72 | 56.18 | 59.31 | 3,272,117 | +2.75(+4.86%) |
Mar 09, 2020 | 57.30 | 58.98 | 55.87 | 56.56 | 4,680,958 | -5.88(-9.41%) |
Mar 06, 2020 | 63.73 | 64.87 | 60.95 | 62.44 | 3,603,287 | -3.43(-5.20%) |
Mar 05, 2020 | 65.83 | 67.13 | 65.14 | 65.86 | 3,276,633 | -2.15(-3.16%) |
Mar 04, 2020 | 66.40 | 68.07 | 65.20 | 68.01 | 3,677,281 | +3.26(+5.04%) |
Mar 03, 2020 | 66.99 | 68.87 | 64.13 | 64.75 | 3,229,356 | -2.59(-3.84%) |
Mar 02, 2020 | 64.49 | 67.34 | 62.85 | 67.33 | 4,608,205 | +3.35(+5.23%) |
Feb 28, 2020 | 64.33 | 65.96 | 62.03 | 63.99 | 5,624,306 | -2.25(-3.40%) |
Feb 27, 2020 | 67.24 | 69.75 | 65.97 | 66.24 | 6,819,374 | -3.27(-4.71%) |
Feb 26, 2020 | 70.06 | 71.75 | 69.48 | 69.51 | 4,097,695 | +0.25(+0.35%) |
Feb 25, 2020 | 73.29 | 73.38 | 69.08 | 69.26 | 3,429,747 | -3.05(-4.22%) |
Feb 24, 2020 | 72.88 | 74.43 | 71.94 | 72.32 | 3,406,064 | -4.03(-5.27%) |
Feb 21, 2020 | 77.26 | 77.49 | 75.80 | 76.34 | 2,219,999 | -1.41(-1.82%) |
Feb 20, 2020 | 77.04 | 77.81 | 76.61 | 77.76 | 2,615,469 | +0.84(+1.09%) |
Feb 19, 2020 | 76.57 | 77.16 | 76.29 | 76.92 | 1,681,032 | +0.66(+0.87%) |
Feb 18, 2020 | 75.71 | 76.77 | 75.45 | 76.26 | 1,826,034 | -0.04(-0.06%) |
Feb 14, 2020 | 76.97 | 77.09 | 76.00 | 76.30 | 1,443,821 | -0.16(-0.21%) |
Feb 13, 2020 | 76.53 | 77.23 | 76.29 | 76.46 | 2,039,993 | -0.45(-0.58%) |
Feb 12, 2020 | 76.36 | 77.14 | 76.13 | 76.91 | 1,865,672 | +0.88(+1.16%) |
Feb 11, 2020 | 75.60 | 76.18 | 75.04 | 76.03 | 2,127,500 | +1.01(+1.34%) |
Feb 10, 2020 | 73.49 | 75.05 | 73.47 | 75.02 | 2,732,888 | +1.42(+1.93%) |
Feb 07, 2020 | 74.64 | 75.08 | 73.15 | 73.60 | 2,349,342 | -1.37(-1.83%) |
Feb 06, 2020 | 76.15 | 76.61 | 74.89 | 74.97 | 2,386,130 | -0.73(-0.96%) |
Feb 05, 2020 | 74.16 | 76.02 | 73.89 | 75.70 | 2,737,985 | +2.38(+3.24%) |
Feb 04, 2020 | 73.19 | 73.79 | 73.11 | 73.32 | 2,122,911 | +1.21(+1.68%) |