Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 65.39 | 66.45 | 65.11 | 65.50 | 1,822,398 | -0.40(-0.60%) |
Apr 29, 2020 | 65.74 | 66.67 | 65.30 | 65.90 | 3,158,853 | +1.38(+2.14%) |
Apr 28, 2020 | 66.67 | 66.88 | 64.39 | 64.52 | 3,088,971 | -1.11(-1.69%) |
Apr 27, 2020 | 65.43 | 66.61 | 65.07 | 65.63 | 4,493,802 | +1.14(+1.77%) |
Apr 24, 2020 | 64.28 | 64.97 | 64.14 | 64.48 | 2,530,200 | +0.45(+0.71%) |
Apr 23, 2020 | 63.86 | 64.97 | 63.40 | 64.03 | 2,026,431 | +0.08(+0.12%) |
Apr 22, 2020 | 63.33 | 64.51 | 63.21 | 63.95 | 2,353,083 | +1.78(+2.87%) |
Apr 21, 2020 | 63.99 | 64.75 | 61.44 | 62.17 | 3,645,726 | -2.59(-4.00%) |
Apr 20, 2020 | 64.16 | 65.81 | 63.94 | 64.76 | 3,541,299 | +0.29(+0.44%) |
Apr 17, 2020 | 65.00 | 65.45 | 63.79 | 64.48 | 5,382,300 | +1.05(+1.65%) |
Apr 16, 2020 | 62.62 | 63.85 | 62.20 | 63.43 | 3,819,873 | +1.31(+2.11%) |
Apr 15, 2020 | 61.56 | 62.67 | 61.33 | 62.12 | 3,098,715 | -0.53(-0.84%) |
Apr 14, 2020 | 62.49 | 62.85 | 61.47 | 62.64 | 3,852,663 | +1.66(+2.72%) |
Apr 13, 2020 | 60.20 | 61.29 | 59.70 | 60.99 | 4,389,162 | +1.69(+2.86%) |
Apr 09, 2020 | 59.62 | 61.48 | 59.11 | 59.29 | 5,928,600 | +0.57(+0.98%) |
Apr 08, 2020 | 58.33 | 59.26 | 57.45 | 58.72 | 3,954,324 | +1.12(+1.94%) |
Apr 07, 2020 | 58.99 | 59.63 | 57.52 | 57.60 | 4,511,880 | +0.49(+0.86%) |
Apr 06, 2020 | 56.45 | 57.48 | 55.38 | 57.11 | 5,058,714 | +2.89(+5.34%) |
Apr 03, 2020 | 54.43 | 55.87 | 53.50 | 54.22 | 2,999,700 | -0.96(-1.74%) |
Apr 02, 2020 | 54.26 | 56.24 | 53.52 | 55.18 | 4,389,000 | +0.56(+1.03%) |
Apr 01, 2020 | 52.67 | 56.59 | 52.67 | 54.62 | 6,450,099 | -0.03(-0.06%) |
Mar 31, 2020 | 54.67 | 56.23 | 54.07 | 54.65 | 4,375,971 | -0.84(-1.51%) |
Mar 30, 2020 | 54.33 | 56.73 | 53.92 | 55.49 | 6,190,032 | +1.31(+2.42%) |
Mar 27, 2020 | 54.08 | 55.09 | 53.42 | 54.18 | 4,628,700 | -1.82(-3.25%) |
Mar 26, 2020 | 56.19 | 57.42 | 55.25 | 56.00 | 4,699,461 | +0.66(+1.20%) |
Mar 25, 2020 | 54.59 | 56.25 | 52.19 | 55.34 | 6,178,794 | +1.76(+3.29%) |
Mar 24, 2020 | 51.46 | 54.27 | 51.34 | 53.57 | 7,808,508 | +4.85(+9.96%) |
Mar 23, 2020 | 47.28 | 50.19 | 47.07 | 48.72 | 4,686,663 | +0.88(+1.83%) |
Mar 20, 2020 | 47.42 | 50.99 | 47.00 | 47.84 | 5,242,200 | +1.47(+3.18%) |
Mar 19, 2020 | 43.88 | 48.07 | 43.69 | 46.37 | 5,704,233 | +2.18(+4.93%) |
Mar 18, 2020 | 44.79 | 46.98 | 41.82 | 44.19 | 7,751,562 | -2.99(-6.34%) |
Mar 17, 2020 | 46.14 | 48.23 | 44.89 | 47.19 | 6,614,664 | +1.46(+3.20%) |
Mar 16, 2020 | 45.03 | 47.16 | 44.61 | 45.72 | 6,633,402 | -4.80(-9.50%) |
Mar 13, 2020 | 49.09 | 50.54 | 46.18 | 50.52 | 5,991,900 | +4.52(+9.83%) |
Mar 12, 2020 | 48.68 | 49.78 | 46.00 | 46.00 | 9,005,673 | -6.51(-12.40%) |
Mar 11, 2020 | 54.69 | 55.22 | 51.76 | 52.51 | 5,962,362 | -3.31(-5.94%) |
Mar 10, 2020 | 54.59 | 56.03 | 53.11 | 55.82 | 6,274,272 | +2.90(+5.47%) |
Mar 09, 2020 | 54.89 | 56.63 | 51.26 | 52.93 | 10,027,518 | -5.80(-9.87%) |
Mar 06, 2020 | 58.89 | 59.73 | 57.64 | 58.72 | 5,790,000 | -1.63(-2.70%) |
Mar 05, 2020 | 60.67 | 61.87 | 59.74 | 60.35 | 4,328,226 | -1.61(-2.60%) |
Mar 04, 2020 | 61.99 | 62.15 | 61.02 | 61.96 | 4,043,958 | +1.28(+2.11%) |
Mar 03, 2020 | 63.12 | 63.72 | 59.79 | 60.68 | 5,596,464 | -2.42(-3.83%) |
Mar 02, 2020 | 61.64 | 63.16 | 59.70 | 63.10 | 6,477,504 | +1.56(+2.53%) |
Feb 28, 2020 | 60.59 | 63.78 | 60.35 | 61.54 | 10,788,000 | -0.98(-1.57%) |
Feb 27, 2020 | 61.50 | 65.16 | 60.87 | 62.52 | 10,237,206 | -0.67(-1.07%) |
Feb 26, 2020 | 65.69 | 66.43 | 62.51 | 63.19 | 9,845,331 | -2.46(-3.75%) |
Feb 25, 2020 | 67.33 | 67.97 | 64.06 | 65.65 | 29,856,936 | -13.46(-17.01%) |
Feb 24, 2020 | 78.94 | 79.31 | 77.09 | 79.11 | 8,713,158 | -1.89(-2.33%) |
Feb 21, 2020 | 82.81 | 82.81 | 80.14 | 81.00 | 4,510,500 | -2.05(-2.46%) |
Feb 20, 2020 | 82.60 | 83.24 | 81.42 | 83.05 | 3,210,330 | +0.14(+0.17%) |
Feb 19, 2020 | 83.07 | 83.70 | 82.44 | 82.90 | 1,983,843 | -0.17(-0.20%) |
Feb 18, 2020 | 82.52 | 83.34 | 82.15 | 83.07 | 2,892,501 | +0.66(+0.80%) |
Feb 14, 2020 | 82.33 | 82.99 | 81.79 | 82.42 | 1,894,500 | +0.55(+0.67%) |
Feb 13, 2020 | 81.40 | 82.19 | 81.07 | 81.87 | 2,605,044 | +0.30(+0.36%) |
Feb 12, 2020 | 82.46 | 82.46 | 80.10 | 81.57 | 3,632,856 | -0.70(-0.85%) |
Feb 11, 2020 | 83.00 | 83.32 | 82.10 | 82.28 | 1,685,952 | -0.23(-0.28%) |
Feb 10, 2020 | 81.79 | 82.83 | 81.26 | 82.51 | 1,717,761 | +0.57(+0.69%) |
Feb 07, 2020 | 82.00 | 82.29 | 81.33 | 81.94 | 1,979,100 | -0.08(-0.10%) |
Feb 06, 2020 | 80.86 | 82.11 | 80.53 | 82.02 | 2,546,298 | +1.47(+1.82%) |
Feb 05, 2020 | 80.84 | 80.97 | 79.49 | 80.55 | 2,152,356 | +0.49(+0.61%) |
Feb 04, 2020 | 78.92 | 80.28 | 78.37 | 80.06 | 2,114,829 | +1.41(+1.79%) |