Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 68.22 | 68.77 | 67.41 | 68.55 | 9,738,629 | -0.78(-1.12%) |
Apr 29, 2020 | 69.72 | 70.17 | 68.29 | 69.32 | 7,984,125 | +1.05(+1.53%) |
Apr 28, 2020 | 69.16 | 69.94 | 68.21 | 68.28 | 6,715,218 | +0.61(+0.91%) |
Apr 27, 2020 | 66.11 | 67.93 | 65.97 | 67.67 | 6,070,238 | +2.07(+3.16%) |
Apr 24, 2020 | 65.62 | 65.85 | 64.73 | 65.59 | 5,451,075 | +0.27(+0.41%) |
Apr 23, 2020 | 65.97 | 66.63 | 65.05 | 65.32 | 6,714,136 | -0.60(-0.92%) |
Apr 22, 2020 | 66.09 | 66.48 | 65.31 | 65.93 | 7,215,195 | +1.04(+1.60%) |
Apr 21, 2020 | 64.42 | 65.47 | 63.99 | 64.89 | 9,895,146 | -1.21(-1.83%) |
Apr 20, 2020 | 67.30 | 67.60 | 66.01 | 66.10 | 8,214,578 | -2.49(-3.63%) |
Apr 17, 2020 | 68.60 | 68.95 | 66.54 | 68.58 | 8,142,331 | +1.98(+2.98%) |
Apr 16, 2020 | 67.15 | 67.89 | 66.12 | 66.60 | 10,022,720 | -0.76(-1.12%) |
Apr 15, 2020 | 67.99 | 68.67 | 66.57 | 67.36 | 10,211,799 | -2.65(-3.79%) |
Apr 14, 2020 | 69.72 | 70.75 | 69.20 | 70.01 | 9,649,228 | +1.80(+2.64%) |
Apr 13, 2020 | 70.77 | 70.98 | 67.72 | 68.21 | 10,824,000 | -2.89(-4.07%) |
Apr 09, 2020 | 68.81 | 72.22 | 68.81 | 71.10 | 17,354,486 | +3.75(+5.57%) |
Apr 08, 2020 | 63.86 | 67.79 | 63.19 | 67.35 | 15,848,313 | +4.50(+7.16%) |
Apr 07, 2020 | 64.65 | 65.91 | 62.84 | 62.85 | 10,360,529 | +0.60(+0.97%) |
Apr 06, 2020 | 60.36 | 62.57 | 60.29 | 62.25 | 12,742,469 | +4.34(+7.50%) |
Apr 03, 2020 | 58.33 | 59.08 | 56.79 | 57.90 | 9,614,878 | -0.92(-1.56%) |
Apr 02, 2020 | 57.75 | 59.96 | 57.67 | 58.82 | 11,533,509 | +0.25(+0.43%) |
Apr 01, 2020 | 59.79 | 62.85 | 57.43 | 58.57 | 12,787,989 | -4.14(-6.60%) |
Mar 31, 2020 | 64.20 | 64.20 | 61.19 | 62.71 | 12,460,406 | -1.83(-2.84%) |
Mar 30, 2020 | 63.81 | 64.74 | 61.73 | 64.54 | 11,591,164 | +1.26(+1.99%) |
Mar 27, 2020 | 61.24 | 64.92 | 60.94 | 63.28 | 9,228,907 | +0.08(+0.13%) |
Mar 26, 2020 | 59.61 | 63.49 | 59.13 | 63.19 | 12,690,961 | +4.36(+7.42%) |
Mar 25, 2020 | 56.23 | 61.90 | 55.60 | 58.83 | 15,198,441 | +3.06(+5.49%) |
Mar 24, 2020 | 54.38 | 55.90 | 52.93 | 55.77 | 13,657,417 | +4.13(+8.00%) |
Mar 23, 2020 | 54.15 | 54.15 | 50.24 | 51.64 | 18,214,436 | -2.75(-5.06%) |
Mar 20, 2020 | 57.48 | 59.21 | 54.01 | 54.39 | 13,726,921 | -2.49(-4.38%) |
Mar 19, 2020 | 56.25 | 58.24 | 54.29 | 56.88 | 11,330,037 | +0.03(+0.05%) |
Mar 18, 2020 | 59.19 | 61.08 | 54.48 | 56.85 | 9,604,698 | -6.20(-9.84%) |
Mar 17, 2020 | 60.94 | 64.30 | 58.98 | 63.06 | 11,171,735 | +2.83(+4.70%) |
Mar 16, 2020 | 65.04 | 66.35 | 59.68 | 60.23 | 14,513,278 | -12.22(-16.87%) |
Mar 13, 2020 | 66.75 | 72.47 | 66.41 | 72.45 | 13,120,597 | +5.70(+8.53%) |
Mar 12, 2020 | 69.65 | 71.38 | 65.49 | 66.75 | 13,420,093 | -7.20(-9.74%) |
Mar 11, 2020 | 76.63 | 76.88 | 73.27 | 73.96 | 16,481,841 | -4.57(-5.82%) |
Mar 10, 2020 | 77.48 | 78.72 | 74.45 | 78.53 | 20,475,696 | +2.92(+3.86%) |
Mar 09, 2020 | 76.02 | 78.02 | 75.08 | 75.61 | 16,493,939 | -6.05(-7.41%) |
Mar 06, 2020 | 81.04 | 81.96 | 79.09 | 81.66 | 18,525,542 | -1.41(-1.70%) |
Mar 05, 2020 | 83.56 | 84.20 | 82.17 | 83.07 | 13,537,814 | -1.85(-2.18%) |
Mar 04, 2020 | 83.09 | 85.07 | 82.99 | 84.92 | 14,216,945 | +3.12(+3.82%) |
Mar 03, 2020 | 82.04 | 84.06 | 81.14 | 81.79 | 23,190,736 | +0.01(+0.01%) |
Mar 02, 2020 | 79.00 | 82.10 | 78.53 | 81.79 | 23,935,222 | +3.76(+4.82%) |
Feb 28, 2020 | 78.95 | 79.36 | 76.17 | 78.03 | 38,906,908 | -2.52(-3.13%) |
Feb 27, 2020 | 83.90 | 83.90 | 80.52 | 80.54 | 21,228,472 | -4.45(-5.24%) |
Feb 26, 2020 | 86.07 | 86.74 | 84.94 | 85.00 | 13,731,950 | -0.90(-1.05%) |
Feb 25, 2020 | 88.45 | 88.64 | 85.67 | 85.90 | 10,457,914 | -2.37(-2.68%) |
Feb 24, 2020 | 88.38 | 89.07 | 87.87 | 88.27 | 8,429,686 | -1.20(-1.34%) |
Feb 21, 2020 | 89.09 | 89.62 | 89.09 | 89.46 | 7,034,504 | +0.17(+0.19%) |
Feb 20, 2020 | 88.48 | 89.33 | 88.11 | 89.29 | 9,849,492 | +0.96(+1.08%) |
Feb 19, 2020 | 89.48 | 89.95 | 88.29 | 88.34 | 7,956,813 | -1.12(-1.26%) |
Feb 18, 2020 | 89.60 | 89.63 | 88.96 | 89.46 | 6,563,961 | -0.06(-0.07%) |
Feb 14, 2020 | 88.82 | 89.55 | 88.70 | 89.53 | 4,774,649 | +0.80(+0.91%) |
Feb 13, 2020 | 88.04 | 88.79 | 87.93 | 88.72 | 6,747,047 | +0.60(+0.68%) |
Feb 12, 2020 | 87.64 | 88.35 | 87.35 | 88.12 | 6,414,205 | +0.70(+0.80%) |
Feb 11, 2020 | 87.00 | 87.94 | 87.00 | 87.43 | 8,156,425 | +0.71(+0.81%) |
Feb 10, 2020 | 86.24 | 86.79 | 86.04 | 86.72 | 6,926,050 | +0.87(+1.01%) |
Feb 07, 2020 | 85.96 | 86.07 | 85.66 | 85.86 | 4,756,727 | -0.04(-0.04%) |
Feb 06, 2020 | 85.84 | 86.12 | 85.70 | 85.89 | 5,832,953 | +0.32(+0.38%) |
Feb 05, 2020 | 85.63 | 85.91 | 85.39 | 85.57 | 9,002,703 | +0.02(+0.02%) |
Feb 04, 2020 | 84.91 | 85.90 | 84.74 | 85.55 | 7,721,439 | +0.87(+1.02%) |