Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 70.60 | 70.67 | 70.23 | 70.32 | 12,120 | -0.79(-1.11%) |
Apr 29, 2020 | 70.77 | 71.23 | 70.77 | 71.11 | 1,568 | +1.94(+2.81%) |
Apr 28, 2020 | 70.39 | 70.39 | 69.16 | 69.16 | 3,300 | -0.35(-0.51%) |
Apr 27, 2020 | 68.71 | 69.52 | 68.71 | 69.52 | 19,367 | +1.19(+1.75%) |
Apr 24, 2020 | 67.45 | 68.49 | 67.45 | 68.33 | 2,300 | +0.83(+1.22%) |
Apr 23, 2020 | 67.91 | 68.23 | 67.50 | 67.50 | 1,189 | -0.10(-0.14%) |
Apr 22, 2020 | 67.08 | 67.60 | 67.05 | 67.60 | 6,770 | +1.36(+2.05%) |
Apr 21, 2020 | 67.07 | 67.07 | 66.09 | 66.24 | 27,224 | -2.00(-2.93%) |
Apr 20, 2020 | 68.69 | 69.02 | 68.24 | 68.24 | 4,972 | -1.05(-1.51%) |
Apr 17, 2020 | 68.88 | 69.29 | 68.60 | 69.29 | 1,700 | +1.62(+2.39%) |
Apr 16, 2020 | 67.24 | 67.67 | 67.00 | 67.67 | 2,923 | +0.57(+0.84%) |
Apr 15, 2020 | 67.56 | 67.56 | 67.11 | 67.11 | 2,089 | -1.53(-2.22%) |
Apr 14, 2020 | 68.37 | 68.64 | 67.78 | 68.64 | 2,209 | +2.01(+3.01%) |
Apr 13, 2020 | 66.60 | 66.76 | 65.84 | 66.63 | 13,241 | -0.40(-0.60%) |
Apr 09, 2020 | 67.06 | 67.59 | 66.75 | 67.03 | 7,000 | +0.95(+1.44%) |
Apr 08, 2020 | 64.69 | 66.08 | 64.69 | 66.08 | 4,024 | +1.91(+2.97%) |
Apr 07, 2020 | 66.23 | 66.23 | 64.17 | 64.17 | 1,850 | +0.13(+0.20%) |
Apr 06, 2020 | 63.29 | 64.04 | 63.15 | 64.04 | 911 | +4.26(+7.12%) |
Apr 03, 2020 | 60.20 | 60.77 | 59.20 | 59.78 | 4,600 | -0.91(-1.49%) |
Apr 02, 2020 | 59.07 | 60.69 | 59.07 | 60.69 | 7,830 | +1.38(+2.32%) |
Apr 01, 2020 | 60.12 | 60.12 | 59.31 | 59.31 | 1,544 | -2.66(-4.29%) |
Mar 31, 2020 | 63.25 | 63.26 | 61.97 | 61.97 | 1,916 | -1.07(-1.70%) |
Mar 30, 2020 | 62.48 | 63.04 | 62.48 | 63.04 | 9,825 | +1.98(+3.24%) |
Mar 27, 2020 | 61.51 | 61.71 | 60.99 | 61.06 | 17,700 | -2.40(-3.78%) |
Mar 26, 2020 | 60.43 | 69.33 | 60.43 | 63.46 | 48,672 | +3.72(+6.23%) |
Mar 25, 2020 | 58.39 | 61.52 | 58.39 | 59.74 | 3,443 | +0.77(+1.30%) |
Mar 24, 2020 | 57.23 | 58.97 | 56.92 | 58.97 | 9,424 | +4.53(+8.33%) |
Mar 23, 2020 | 54.65 | 55.29 | 53.06 | 54.43 | 25,889 | -1.14(-2.06%) |
Mar 20, 2020 | 58.93 | 58.97 | 55.58 | 55.58 | 3,800 | -2.92(-4.99%) |
Mar 19, 2020 | 57.64 | 59.61 | 56.73 | 58.49 | 8,426 | +0.69(+1.20%) |
Mar 18, 2020 | 58.75 | 58.82 | 55.27 | 57.80 | 3,095 | -2.77(-4.58%) |
Mar 17, 2020 | 59.28 | 60.73 | 57.11 | 60.57 | 42,749 | +2.99(+5.19%) |
Mar 16, 2020 | 57.58 | 61.23 | 57.58 | 57.58 | 7,820 | -6.58(-10.25%) |
Mar 13, 2020 | 62.39 | 64.16 | 60.00 | 64.16 | 16,200 | +4.48(+7.51%) |
Mar 12, 2020 | 61.06 | 61.67 | 59.68 | 59.68 | 12,087 | -5.99(-9.13%) |
Mar 11, 2020 | 66.52 | 66.88 | 65.00 | 65.68 | 15,221 | -2.79(-4.07%) |
Mar 10, 2020 | 67.60 | 68.46 | 65.30 | 68.46 | 4,467 | +2.85(+4.34%) |
Mar 09, 2020 | 64.91 | 67.34 | 64.00 | 65.61 | 10,617 | -5.54(-7.78%) |
Mar 06, 2020 | 70.20 | 71.15 | 69.50 | 71.15 | 4,700 | -0.90(-1.25%) |
Mar 05, 2020 | 72.47 | 73.02 | 72.06 | 72.06 | 642 | -2.46(-3.31%) |
Mar 04, 2020 | 73.21 | 74.52 | 73.21 | 74.52 | 637 | +2.78(+3.87%) |
Mar 03, 2020 | 74.30 | 74.30 | 71.74 | 71.74 | 2,781 | -2.02(-2.74%) |
Mar 02, 2020 | 71.49 | 73.76 | 70.61 | 73.76 | 10,035 | +3.83(+5.47%) |
Feb 28, 2020 | 68.79 | 69.93 | 68.21 | 69.93 | 6,300 | -1.32(-1.86%) |
Feb 27, 2020 | 72.60 | 73.69 | 71.26 | 71.26 | 8,089 | -3.29(-4.42%) |
Feb 26, 2020 | 75.00 | 75.00 | 74.47 | 74.55 | 1,424 | -0.17(-0.22%) |
Feb 25, 2020 | 77.30 | 77.30 | 74.51 | 74.72 | 7,474 | -2.38(-3.09%) |
Feb 24, 2020 | 77.42 | 77.52 | 76.98 | 77.10 | 5,221 | -2.67(-3.35%) |
Feb 21, 2020 | 79.90 | 80.07 | 79.63 | 79.77 | 4,400 | -0.97(-1.20%) |
Feb 20, 2020 | 81.17 | 81.17 | 80.28 | 80.74 | 9,185 | -0.36(-0.45%) |
Feb 19, 2020 | 81.02 | 81.22 | 81.02 | 81.11 | 5,985 | +0.57(+0.71%) |
Feb 18, 2020 | 80.58 | 80.67 | 80.53 | 80.53 | 1,759 | -0.23(-0.28%) |
Feb 14, 2020 | 80.70 | 80.77 | 80.57 | 80.76 | 7,800 | +0.06(+0.07%) |
Feb 13, 2020 | 80.43 | 80.70 | 80.43 | 80.70 | 1,078 | -0.05(-0.06%) |
Feb 12, 2020 | 80.50 | 80.75 | 80.50 | 80.75 | 1,748 | +0.47(+0.59%) |
Feb 11, 2020 | 80.28 | 80.28 | 80.28 | 80.28 | 690 | +0.10(+0.12%) |
Feb 10, 2020 | 79.55 | 80.18 | 79.55 | 80.18 | 3,124 | +0.56(+0.70%) |
Feb 07, 2020 | 79.88 | 79.88 | 79.61 | 79.62 | 2,100 | -0.33(-0.41%) |
Feb 06, 2020 | 79.84 | 79.95 | 79.84 | 79.95 | 2,371 | +0.35(+0.43%) |
Feb 05, 2020 | 79.32 | 79.60 | 79.32 | 79.60 | 737 | +0.66(+0.84%) |
Feb 04, 2020 | 78.69 | 79.19 | 78.69 | 78.94 | 8,016 | +1.25(+1.61%) |