Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 69.70 | 69.93 | 68.41 | 68.57 | 1,063,761 | -1.34(-1.92%) |
Apr 29, 2020 | 71.54 | 71.77 | 69.79 | 69.91 | 916,487 | -1.20(-1.69%) |
Apr 28, 2020 | 73.20 | 74.19 | 71.05 | 71.12 | 1,035,514 | -0.87(-1.21%) |
Apr 27, 2020 | 71.56 | 72.09 | 70.80 | 71.98 | 627,609 | +1.16(+1.63%) |
Apr 24, 2020 | 70.52 | 71.11 | 69.66 | 70.83 | 503,506 | +0.40(+0.57%) |
Apr 23, 2020 | 70.31 | 71.22 | 69.76 | 70.43 | 572,651 | +0.74(+1.06%) |
Apr 22, 2020 | 69.59 | 70.07 | 68.97 | 69.69 | 643,403 | +1.07(+1.56%) |
Apr 21, 2020 | 70.15 | 70.76 | 68.24 | 68.61 | 638,459 | -2.24(-3.16%) |
Apr 20, 2020 | 71.28 | 71.62 | 70.34 | 70.85 | 766,586 | -1.28(-1.77%) |
Apr 17, 2020 | 71.88 | 72.34 | 70.00 | 72.13 | 931,503 | +1.45(+2.05%) |
Apr 16, 2020 | 70.08 | 71.72 | 69.98 | 70.69 | 1,001,376 | +0.84(+1.20%) |
Apr 15, 2020 | 70.01 | 70.59 | 69.17 | 69.85 | 735,802 | -0.98(-1.38%) |
Apr 14, 2020 | 68.15 | 71.25 | 67.78 | 70.83 | 1,049,228 | +3.53(+5.24%) |
Apr 13, 2020 | 68.97 | 69.32 | 66.63 | 67.30 | 756,065 | -2.03(-2.92%) |
Apr 09, 2020 | 68.28 | 70.48 | 67.85 | 69.32 | 953,674 | +2.22(+3.31%) |
Apr 08, 2020 | 68.58 | 69.18 | 66.82 | 67.10 | 1,390,767 | +0.46(+0.69%) |
Apr 07, 2020 | 71.67 | 71.68 | 66.20 | 66.64 | 1,193,422 | -2.39(-3.46%) |
Apr 06, 2020 | 66.57 | 69.59 | 65.93 | 69.03 | 1,035,408 | +3.62(+5.54%) |
Apr 03, 2020 | 65.27 | 67.17 | 64.30 | 65.41 | 1,256,999 | -0.39(-0.60%) |
Apr 02, 2020 | 63.50 | 66.22 | 63.25 | 65.80 | 1,900,155 | +0.82(+1.26%) |
Apr 01, 2020 | 62.62 | 65.65 | 62.12 | 64.98 | 1,783,470 | +0.90(+1.40%) |
Mar 31, 2020 | 65.50 | 67.25 | 63.80 | 64.09 | 1,901,503 | -2.46(-3.70%) |
Mar 30, 2020 | 64.24 | 66.73 | 63.92 | 66.55 | 1,216,595 | +2.75(+4.32%) |
Mar 27, 2020 | 62.35 | 65.41 | 62.12 | 63.80 | 1,846,405 | -0.07(-0.12%) |
Mar 26, 2020 | 61.57 | 65.17 | 61.50 | 63.87 | 1,632,988 | +3.06(+5.04%) |
Mar 25, 2020 | 60.10 | 63.35 | 58.03 | 60.81 | 1,828,669 | +1.78(+3.02%) |
Mar 24, 2020 | 55.44 | 59.67 | 55.23 | 59.03 | 1,932,779 | +5.45(+10.18%) |
Mar 23, 2020 | 53.81 | 54.07 | 50.76 | 53.57 | 2,382,539 | -0.53(-0.98%) |
Mar 20, 2020 | 60.57 | 60.57 | 53.51 | 54.11 | 3,337,646 | -5.77(-9.64%) |
Mar 19, 2020 | 64.68 | 64.97 | 58.36 | 59.88 | 2,102,023 | -5.14(-7.91%) |
Mar 18, 2020 | 58.53 | 66.19 | 53.91 | 65.02 | 2,452,052 | +3.42(+5.55%) |
Mar 17, 2020 | 60.39 | 62.13 | 58.07 | 61.60 | 2,980,805 | +2.00(+3.35%) |
Mar 16, 2020 | 56.62 | 64.78 | 56.02 | 59.60 | 3,008,017 | -5.74(-8.79%) |
Mar 13, 2020 | 64.14 | 65.59 | 60.24 | 65.35 | 2,974,556 | +3.36(+5.42%) |
Mar 12, 2020 | 64.96 | 66.80 | 61.94 | 61.99 | 3,494,711 | -6.96(-10.09%) |
Mar 11, 2020 | 68.35 | 69.81 | 68.01 | 68.94 | 1,830,436 | -0.76(-1.08%) |
Mar 10, 2020 | 68.89 | 69.78 | 66.84 | 69.70 | 2,888,508 | +1.98(+2.92%) |
Mar 09, 2020 | 68.04 | 69.77 | 66.58 | 67.72 | 1,712,242 | -3.51(-4.93%) |
Mar 06, 2020 | 68.77 | 71.38 | 68.11 | 71.23 | 2,191,930 | +0.75(+1.06%) |
Mar 05, 2020 | 71.28 | 72.13 | 69.83 | 70.48 | 1,722,087 | -1.44(-2.00%) |
Mar 04, 2020 | 70.80 | 72.13 | 70.01 | 71.92 | 1,532,273 | +2.25(+3.23%) |
Mar 03, 2020 | 70.35 | 70.90 | 68.67 | 69.67 | 2,705,658 | +0.53(+0.77%) |
Mar 02, 2020 | 66.74 | 69.15 | 66.40 | 69.14 | 2,662,556 | +2.57(+3.86%) |
Feb 28, 2020 | 65.32 | 67.25 | 64.80 | 66.57 | 3,791,562 | -0.35(-0.53%) |
Feb 27, 2020 | 65.94 | 67.65 | 65.19 | 66.92 | 3,133,652 | -0.21(-0.32%) |
Feb 26, 2020 | 66.11 | 67.71 | 65.69 | 67.14 | 2,668,079 | +1.34(+2.04%) |
Feb 25, 2020 | 67.46 | 68.08 | 65.74 | 65.79 | 2,014,582 | -1.59(-2.36%) |
Feb 24, 2020 | 66.50 | 68.66 | 66.08 | 67.38 | 1,052,727 | -0.91(-1.33%) |
Feb 21, 2020 | 69.31 | 69.44 | 67.89 | 68.29 | 993,839 | -1.26(-1.81%) |
Feb 20, 2020 | 71.43 | 71.43 | 68.58 | 69.55 | 1,389,225 | -1.91(-2.68%) |
Feb 19, 2020 | 72.54 | 72.79 | 71.42 | 71.46 | 747,764 | -0.78(-1.07%) |
Feb 18, 2020 | 71.56 | 73.05 | 71.34 | 72.24 | 1,956,376 | +0.67(+0.94%) |
Feb 14, 2020 | 71.27 | 71.57 | 70.79 | 71.56 | 763,989 | +0.40(+0.56%) |
Feb 13, 2020 | 70.54 | 71.53 | 70.54 | 71.16 | 811,560 | +0.43(+0.61%) |
Feb 12, 2020 | 72.38 | 72.82 | 70.10 | 70.73 | 1,350,971 | -1.13(-1.57%) |
Feb 11, 2020 | 72.35 | 72.54 | 71.81 | 71.86 | 1,218,193 | -0.20(-0.27%) |
Feb 10, 2020 | 71.91 | 72.27 | 71.04 | 72.05 | 1,013,420 | +0.06(+0.08%) |
Feb 07, 2020 | 72.76 | 73.21 | 71.80 | 72.00 | 861,109 | -0.86(-1.19%) |
Feb 06, 2020 | 72.84 | 73.39 | 72.63 | 72.86 | 725,063 | +0.18(+0.24%) |
Feb 05, 2020 | 73.22 | 73.46 | 72.44 | 72.69 | 1,338,293 | -0.26(-0.36%) |
Feb 04, 2020 | 73.45 | 73.71 | 72.82 | 72.95 | 1,212,350 | -0.09(-0.13%) |