Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 68.01 | 68.05 | 65.31 | 66.11 | 4,524,101 | -2.86(-4.15%) |
Apr 29, 2020 | 68.26 | 69.69 | 67.88 | 68.97 | 3,103,168 | +2.12(+3.17%) |
Apr 28, 2020 | 66.30 | 68.22 | 66.08 | 66.85 | 3,575,897 | +2.60(+4.05%) |
Apr 27, 2020 | 62.23 | 64.77 | 62.21 | 64.25 | 2,825,791 | +2.32(+3.74%) |
Apr 24, 2020 | 60.64 | 62.29 | 60.08 | 61.93 | 1,845,165 | +2.35(+3.95%) |
Apr 23, 2020 | 59.22 | 60.81 | 58.66 | 59.58 | 1,948,941 | +0.15(+0.25%) |
Apr 22, 2020 | 59.79 | 60.22 | 58.52 | 59.43 | 1,457,198 | +1.02(+1.74%) |
Apr 21, 2020 | 58.63 | 59.50 | 57.77 | 58.41 | 2,220,914 | -1.71(-2.85%) |
Apr 20, 2020 | 59.76 | 61.70 | 59.15 | 60.13 | 2,658,051 | -0.53(-0.87%) |
Apr 17, 2020 | 58.03 | 61.16 | 57.94 | 60.65 | 3,971,916 | +4.67(+8.34%) |
Apr 16, 2020 | 55.64 | 56.63 | 54.79 | 55.98 | 1,969,857 | +0.19(+0.34%) |
Apr 15, 2020 | 57.48 | 58.52 | 55.40 | 55.79 | 3,249,878 | -4.39(-7.29%) |
Apr 14, 2020 | 59.87 | 60.31 | 58.61 | 60.18 | 3,159,844 | +1.30(+2.21%) |
Apr 13, 2020 | 56.52 | 59.21 | 55.76 | 58.88 | 3,603,800 | +2.02(+3.56%) |
Apr 09, 2020 | 56.81 | 58.66 | 55.79 | 56.85 | 3,167,667 | +1.33(+2.39%) |
Apr 08, 2020 | 54.39 | 56.29 | 53.88 | 55.53 | 3,886,855 | +2.33(+4.37%) |
Apr 07, 2020 | 55.74 | 56.27 | 53.08 | 53.20 | 3,045,257 | +1.38(+2.66%) |
Apr 06, 2020 | 49.07 | 52.29 | 48.16 | 51.82 | 3,057,542 | +5.75(+12.47%) |
Apr 03, 2020 | 45.10 | 46.68 | 44.64 | 46.08 | 2,774,422 | +0.62(+1.36%) |
Apr 02, 2020 | 45.77 | 47.44 | 44.55 | 45.46 | 4,010,257 | -0.98(-2.12%) |
Apr 01, 2020 | 47.13 | 48.45 | 45.68 | 46.44 | 4,202,647 | -2.67(-5.44%) |
Mar 31, 2020 | 51.46 | 52.32 | 48.59 | 49.11 | 5,576,611 | -2.37(-4.60%) |
Mar 30, 2020 | 53.23 | 53.61 | 50.32 | 51.48 | 5,320,474 | -2.34(-4.35%) |
Mar 27, 2020 | 52.12 | 55.81 | 51.39 | 53.82 | 3,005,285 | -0.35(-0.65%) |
Mar 26, 2020 | 53.20 | 55.45 | 52.13 | 54.17 | 2,980,164 | +2.00(+3.83%) |
Mar 25, 2020 | 51.49 | 55.98 | 48.70 | 52.18 | 4,301,924 | +1.17(+2.30%) |
Mar 24, 2020 | 46.66 | 52.43 | 45.89 | 51.00 | 4,537,667 | +7.33(+16.79%) |
Mar 23, 2020 | 43.49 | 45.66 | 42.22 | 43.67 | 5,517,253 | -0.83(-1.86%) |
Mar 20, 2020 | 47.91 | 49.97 | 44.45 | 44.50 | 4,470,785 | -2.67(-5.66%) |
Mar 19, 2020 | 45.24 | 51.01 | 41.44 | 47.17 | 4,859,543 | +0.65(+1.39%) |
Mar 18, 2020 | 47.56 | 49.93 | 42.99 | 46.52 | 5,880,292 | -4.97(-9.65%) |
Mar 17, 2020 | 49.79 | 52.27 | 47.23 | 51.49 | 8,230,781 | +2.58(+5.27%) |
Mar 16, 2020 | 46.10 | 48.99 | 41.84 | 48.92 | 6,262,151 | -3.21(-6.16%) |
Mar 13, 2020 | 50.37 | 52.49 | 46.43 | 52.13 | 4,931,279 | +4.83(+10.22%) |
Mar 12, 2020 | 51.21 | 51.43 | 47.12 | 47.29 | 4,622,619 | -8.51(-15.25%) |
Mar 11, 2020 | 57.91 | 58.09 | 54.50 | 55.81 | 4,278,571 | -4.06(-6.77%) |
Mar 10, 2020 | 59.24 | 60.28 | 56.70 | 59.86 | 3,241,905 | +2.77(+4.86%) |
Mar 09, 2020 | 57.83 | 59.53 | 56.40 | 57.09 | 4,637,738 | -5.93(-9.41%) |
Mar 06, 2020 | 64.33 | 65.47 | 61.52 | 63.02 | 3,570,017 | -3.46(-5.20%) |
Mar 05, 2020 | 66.44 | 67.76 | 65.74 | 66.48 | 3,246,380 | -2.17(-3.16%) |
Mar 04, 2020 | 67.01 | 68.71 | 65.81 | 68.65 | 3,643,328 | +3.30(+5.04%) |
Mar 03, 2020 | 67.61 | 69.52 | 64.73 | 65.35 | 3,199,539 | -2.61(-3.84%) |
Mar 02, 2020 | 65.09 | 67.97 | 63.44 | 67.96 | 4,565,657 | +3.38(+5.23%) |
Feb 28, 2020 | 64.93 | 66.57 | 62.61 | 64.58 | 5,572,376 | -2.27(-3.40%) |
Feb 27, 2020 | 67.87 | 70.40 | 66.59 | 66.85 | 6,756,410 | -3.30(-4.71%) |
Feb 26, 2020 | 70.71 | 72.42 | 70.13 | 70.16 | 4,059,860 | +0.25(+0.35%) |
Feb 25, 2020 | 73.97 | 74.07 | 69.72 | 69.91 | 3,398,079 | -3.08(-4.22%) |
Feb 24, 2020 | 73.56 | 75.12 | 72.61 | 72.99 | 3,374,616 | -4.06(-5.27%) |
Feb 21, 2020 | 77.98 | 78.22 | 76.51 | 77.05 | 2,199,501 | -1.43(-1.82%) |
Feb 20, 2020 | 77.75 | 78.53 | 77.32 | 78.48 | 2,591,320 | +0.85(+1.09%) |
Feb 19, 2020 | 77.28 | 77.88 | 77.00 | 77.63 | 1,665,511 | +0.67(+0.87%) |
Feb 18, 2020 | 76.41 | 77.48 | 76.15 | 76.97 | 1,809,174 | -0.04(-0.06%) |
Feb 14, 2020 | 77.69 | 77.81 | 76.71 | 77.01 | 1,430,490 | -0.16(-0.21%) |
Feb 13, 2020 | 77.24 | 77.95 | 77.00 | 77.17 | 2,021,157 | -0.45(-0.58%) |
Feb 12, 2020 | 77.07 | 77.86 | 76.84 | 77.63 | 1,848,446 | +0.89(+1.16%) |
Feb 11, 2020 | 76.30 | 76.89 | 75.74 | 76.74 | 2,107,856 | +1.02(+1.34%) |
Feb 10, 2020 | 74.18 | 75.75 | 74.15 | 75.72 | 2,707,655 | +1.43(+1.93%) |
Feb 07, 2020 | 75.34 | 75.78 | 73.83 | 74.29 | 2,327,651 | -1.38(-1.83%) |
Feb 06, 2020 | 76.86 | 77.33 | 75.59 | 75.67 | 2,364,098 | -0.73(-0.96%) |
Feb 05, 2020 | 74.85 | 76.73 | 74.58 | 76.41 | 2,712,705 | +2.40(+3.24%) |
Feb 04, 2020 | 73.87 | 74.48 | 73.79 | 74.01 | 2,103,310 | +1.22(+1.68%) |