Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 64.43 | 64.73 | 63.98 | 64.38 | 278,600 | -0.37(-0.57%) |
Apr 29, 2020 | 65.25 | 65.25 | 64.45 | 64.76 | 170,862 | +0.17(+0.26%) |
Apr 28, 2020 | 66.08 | 66.08 | 64.48 | 64.58 | 430,244 | -1.00(-1.52%) |
Apr 27, 2020 | 65.21 | 65.84 | 65.06 | 65.58 | 101,085 | +0.72(+1.11%) |
Apr 24, 2020 | 64.37 | 64.91 | 63.99 | 64.86 | 95,405 | +0.98(+1.53%) |
Apr 23, 2020 | 63.96 | 64.87 | 63.73 | 63.88 | 124,798 | +0.20(+0.31%) |
Apr 22, 2020 | 63.67 | 63.97 | 63.32 | 63.68 | 150,977 | +0.92(+1.47%) |
Apr 21, 2020 | 63.51 | 63.62 | 62.63 | 62.76 | 242,873 | -1.53(-2.38%) |
Apr 20, 2020 | 64.30 | 65.14 | 64.11 | 64.29 | 172,239 | -0.41(-0.63%) |
Apr 17, 2020 | 64.75 | 64.76 | 63.91 | 64.70 | 278,530 | +1.33(+2.10%) |
Apr 16, 2020 | 62.62 | 63.49 | 62.44 | 63.37 | 154,989 | +1.27(+2.05%) |
Apr 15, 2020 | 61.59 | 62.43 | 61.36 | 62.10 | 143,695 | -0.56(-0.89%) |
Apr 14, 2020 | 61.99 | 62.81 | 61.93 | 62.66 | 128,917 | +1.97(+3.24%) |
Apr 13, 2020 | 60.93 | 61.17 | 59.97 | 60.69 | 106,413 | -0.51(-0.84%) |
Apr 09, 2020 | 61.21 | 61.39 | 60.72 | 61.20 | 124,891 | +0.45(+0.73%) |
Apr 08, 2020 | 59.31 | 60.99 | 58.61 | 60.76 | 731,896 | +2.02(+3.44%) |
Apr 07, 2020 | 60.53 | 60.69 | 58.66 | 58.73 | 1,131,629 | -0.74(-1.25%) |
Apr 06, 2020 | 58.51 | 59.78 | 58.15 | 59.48 | 153,833 | +2.75(+4.86%) |
Apr 03, 2020 | 57.08 | 57.33 | 56.18 | 56.72 | 117,203 | -0.57(-0.99%) |
Apr 02, 2020 | 55.58 | 57.42 | 55.15 | 57.29 | 393,604 | +1.54(+2.76%) |
Apr 01, 2020 | 56.17 | 56.79 | 55.41 | 55.75 | 274,680 | -2.12(-3.66%) |
Mar 31, 2020 | 57.94 | 58.46 | 57.29 | 57.87 | 568,505 | -0.28(-0.49%) |
Mar 30, 2020 | 56.74 | 58.29 | 56.74 | 58.16 | 199,669 | +2.57(+4.63%) |
Mar 27, 2020 | 55.00 | 56.78 | 54.98 | 55.58 | 207,765 | -0.93(-1.65%) |
Mar 26, 2020 | 53.78 | 56.71 | 53.78 | 56.51 | 207,053 | +3.20(+6.00%) |
Mar 25, 2020 | 52.68 | 54.75 | 51.92 | 53.31 | 253,190 | +1.03(+1.96%) |
Mar 24, 2020 | 51.51 | 52.37 | 51.05 | 52.29 | 232,789 | +3.38(+6.91%) |
Mar 23, 2020 | 50.85 | 51.17 | 48.50 | 48.91 | 239,693 | -1.95(-3.83%) |
Mar 20, 2020 | 53.44 | 53.87 | 50.81 | 50.85 | 284,427 | -2.21(-4.17%) |
Mar 19, 2020 | 53.00 | 54.02 | 52.13 | 53.07 | 253,072 | -0.13(-0.25%) |
Mar 18, 2020 | 52.33 | 53.94 | 51.06 | 53.20 | 126,177 | -2.07(-3.75%) |
Mar 17, 2020 | 53.32 | 55.61 | 52.61 | 55.27 | 205,716 | +2.95(+5.65%) |
Mar 16, 2020 | 51.97 | 55.08 | 51.49 | 52.31 | 163,539 | -5.38(-9.33%) |
Mar 13, 2020 | 56.66 | 57.92 | 53.77 | 57.70 | 279,688 | +3.60(+6.65%) |
Mar 12, 2020 | 55.24 | 56.82 | 53.86 | 54.10 | 274,225 | -4.77(-8.10%) |
Mar 11, 2020 | 59.98 | 60.20 | 58.21 | 58.87 | 662,278 | -2.48(-4.04%) |
Mar 10, 2020 | 61.15 | 61.46 | 58.88 | 61.35 | 312,120 | +2.06(+3.48%) |
Mar 09, 2020 | 59.22 | 60.63 | 58.73 | 59.29 | 460,562 | -3.32(-5.31%) |
Mar 06, 2020 | 61.48 | 62.77 | 61.25 | 62.61 | 217,348 | -0.43(-0.68%) |
Mar 05, 2020 | 63.25 | 63.89 | 62.57 | 63.04 | 214,136 | -1.44(-2.24%) |
Mar 04, 2020 | 63.21 | 64.58 | 62.81 | 64.48 | 111,922 | +3.30(+5.39%) |
Mar 03, 2020 | 62.87 | 63.74 | 60.60 | 61.18 | 312,598 | -1.25(-2.01%) |
Mar 02, 2020 | 60.47 | 62.46 | 59.99 | 62.44 | 320,947 | +2.57(+4.30%) |
Feb 28, 2020 | 59.31 | 59.94 | 58.52 | 59.86 | 311,279 | -0.94(-1.55%) |
Feb 27, 2020 | 61.98 | 62.76 | 60.80 | 60.80 | 257,717 | -1.86(-2.97%) |
Feb 26, 2020 | 62.94 | 63.67 | 62.57 | 62.67 | 146,752 | +0.02(+0.03%) |
Feb 25, 2020 | 64.62 | 64.62 | 62.49 | 62.65 | 1,231,895 | -1.77(-2.74%) |
Feb 24, 2020 | 64.84 | 65.15 | 64.25 | 64.41 | 127,024 | -2.30(-3.44%) |
Feb 21, 2020 | 66.52 | 66.73 | 66.27 | 66.71 | 50,019 | +0.00(+0.00%) |
Feb 20, 2020 | 66.97 | 66.98 | 66.20 | 66.71 | 115,753 | -0.45(-0.66%) |
Feb 19, 2020 | 67.03 | 67.21 | 66.97 | 67.16 | 412,459 | +0.43(+0.64%) |
Feb 18, 2020 | 66.83 | 66.97 | 66.58 | 66.73 | 121,212 | -0.18(-0.27%) |
Feb 14, 2020 | 66.99 | 66.99 | 66.68 | 66.91 | 105,936 | -0.08(-0.11%) |
Feb 13, 2020 | 66.99 | 67.23 | 66.82 | 66.99 | 303,563 | -0.33(-0.49%) |
Feb 12, 2020 | 67.48 | 67.51 | 67.11 | 67.32 | 90,654 | +0.02(+0.03%) |
Feb 11, 2020 | 67.13 | 67.37 | 67.06 | 67.30 | 135,287 | +0.43(+0.64%) |
Feb 10, 2020 | 66.39 | 66.93 | 66.39 | 66.87 | 92,021 | +0.30(+0.46%) |
Feb 07, 2020 | 67.02 | 67.02 | 66.47 | 66.57 | 97,406 | -0.51(-0.76%) |
Feb 06, 2020 | 67.21 | 67.21 | 66.79 | 67.08 | 171,499 | +0.12(+0.18%) |
Feb 05, 2020 | 66.30 | 67.10 | 66.30 | 66.96 | 50,254 | +1.11(+1.69%) |
Feb 04, 2020 | 65.56 | 66.05 | 65.56 | 65.85 | 122,728 | +1.06(+1.64%) |