Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 77.57 | 79.24 | 74.97 | 76.14 | 14,764,696 | -2.17(-2.77%) |
Apr 29, 2020 | 76.54 | 78.74 | 76.38 | 78.31 | 14,909,848 | +3.90(+5.24%) |
Apr 28, 2020 | 74.12 | 75.28 | 73.52 | 74.41 | 12,861,386 | +0.17(+0.22%) |
Apr 27, 2020 | 71.80 | 75.00 | 71.07 | 74.25 | 14,538,761 | +2.23(+3.10%) |
Apr 24, 2020 | 73.23 | 73.49 | 70.99 | 72.01 | 11,087,482 | +0.17(+0.24%) |
Apr 23, 2020 | 71.43 | 73.48 | 70.67 | 71.84 | 17,186,246 | +1.95(+2.79%) |
Apr 22, 2020 | 70.31 | 70.56 | 68.67 | 69.89 | 12,470,218 | +2.32(+3.43%) |
Apr 21, 2020 | 66.44 | 69.35 | 65.59 | 67.57 | 23,705,948 | -1.60(-2.31%) |
Apr 20, 2020 | 68.41 | 72.01 | 67.94 | 69.17 | 19,020,062 | -2.98(-4.13%) |
Apr 17, 2020 | 67.31 | 72.42 | 67.30 | 72.15 | 19,489,030 | +5.94(+8.98%) |
Apr 16, 2020 | 67.30 | 68.02 | 65.23 | 66.20 | 14,839,645 | -2.07(-3.03%) |
Apr 15, 2020 | 67.45 | 69.01 | 65.65 | 68.27 | 16,893,646 | -1.75(-2.51%) |
Apr 14, 2020 | 70.73 | 72.07 | 69.80 | 70.03 | 17,875,896 | -0.25(-0.35%) |
Apr 13, 2020 | 72.15 | 72.30 | 69.03 | 70.28 | 16,735,722 | +0.50(+0.71%) |
Apr 09, 2020 | 73.45 | 74.41 | 67.47 | 69.78 | 20,598,804 | -1.38(-1.94%) |
Apr 08, 2020 | 68.11 | 71.43 | 67.47 | 71.16 | 14,832,585 | +4.19(+6.25%) |
Apr 07, 2020 | 69.74 | 70.92 | 66.92 | 66.97 | 19,802,900 | +0.44(+0.66%) |
Apr 06, 2020 | 63.73 | 67.00 | 62.50 | 66.53 | 20,941,550 | +4.37(+7.03%) |
Apr 03, 2020 | 64.56 | 65.38 | 60.44 | 62.16 | 18,009,410 | -0.84(-1.33%) |
Apr 02, 2020 | 59.38 | 65.14 | 57.58 | 63.00 | 28,042,370 | +6.26(+11.03%) |
Apr 01, 2020 | 57.53 | 59.83 | 55.96 | 56.74 | 17,349,274 | -3.23(-5.38%) |
Mar 31, 2020 | 60.64 | 62.11 | 58.61 | 59.97 | 22,358,056 | +0.42(+0.71%) |
Mar 30, 2020 | 56.29 | 60.36 | 55.47 | 59.55 | 22,335,346 | +2.62(+4.61%) |
Mar 27, 2020 | 59.69 | 60.87 | 56.69 | 56.93 | 24,662,020 | -6.29(-9.95%) |
Mar 26, 2020 | 58.18 | 63.81 | 56.19 | 63.22 | 29,166,612 | +5.88(+10.26%) |
Mar 25, 2020 | 56.52 | 60.53 | 55.15 | 57.33 | 27,251,752 | +2.25(+4.09%) |
Mar 24, 2020 | 50.88 | 55.99 | 49.92 | 55.08 | 35,273,576 | +10.20(+22.74%) |
Mar 23, 2020 | 48.22 | 49.16 | 43.84 | 44.87 | 28,704,752 | -4.28(-8.71%) |
Mar 20, 2020 | 49.27 | 50.20 | 46.65 | 49.15 | 32,574,830 | +1.66(+3.48%) |
Mar 19, 2020 | 45.74 | 48.41 | 42.71 | 47.50 | 36,089,848 | +1.94(+4.25%) |
Mar 18, 2020 | 54.80 | 54.81 | 45.16 | 45.56 | 30,123,896 | -12.94(-22.12%) |
Mar 17, 2020 | 58.27 | 60.40 | 54.20 | 58.51 | 27,404,596 | +0.82(+1.42%) |
Mar 16, 2020 | 60.06 | 64.96 | 57.68 | 57.69 | 21,183,700 | -11.36(-16.45%) |
Mar 13, 2020 | 66.20 | 69.11 | 61.34 | 69.04 | 28,390,792 | +5.93(+9.39%) |
Mar 12, 2020 | 63.92 | 64.66 | 60.30 | 63.12 | 31,130,212 | -5.60(-8.15%) |
Mar 11, 2020 | 68.06 | 70.22 | 67.66 | 68.72 | 22,248,282 | -1.61(-2.29%) |
Mar 10, 2020 | 71.38 | 71.43 | 67.07 | 70.33 | 27,294,560 | +3.57(+5.34%) |
Mar 09, 2020 | 68.06 | 72.84 | 66.21 | 66.77 | 36,964,388 | -12.12(-15.37%) |
Mar 06, 2020 | 77.52 | 79.50 | 77.32 | 78.89 | 20,373,828 | -1.55(-1.92%) |
Mar 05, 2020 | 79.21 | 80.60 | 78.58 | 80.44 | 15,481,449 | -1.11(-1.36%) |
Mar 04, 2020 | 79.76 | 81.95 | 79.18 | 81.55 | 17,822,096 | +3.43(+4.39%) |
Mar 03, 2020 | 80.11 | 81.51 | 77.28 | 78.12 | 19,955,296 | -1.82(-2.28%) |
Mar 02, 2020 | 77.82 | 80.02 | 76.31 | 79.94 | 18,180,110 | +2.69(+3.48%) |
Feb 28, 2020 | 75.01 | 77.34 | 74.58 | 77.25 | 25,180,478 | -0.65(-0.84%) |
Feb 27, 2020 | 79.18 | 81.27 | 77.86 | 77.91 | 19,069,612 | -3.24(-3.99%) |
Feb 26, 2020 | 83.48 | 84.10 | 81.11 | 81.14 | 14,487,127 | -2.45(-2.93%) |
Feb 25, 2020 | 86.80 | 86.84 | 82.76 | 83.59 | 15,548,924 | -3.07(-3.54%) |
Feb 24, 2020 | 87.49 | 88.52 | 86.42 | 86.66 | 11,524,621 | -3.56(-3.94%) |
Feb 21, 2020 | 90.20 | 90.37 | 89.10 | 90.22 | 7,785,704 | -0.66(-0.73%) |
Feb 20, 2020 | 91.69 | 91.93 | 90.79 | 90.88 | 5,394,265 | -0.77(-0.84%) |
Feb 19, 2020 | 91.47 | 91.95 | 90.95 | 91.65 | 7,110,475 | +0.41(+0.45%) |
Feb 18, 2020 | 90.21 | 91.26 | 90.07 | 91.24 | 6,012,020 | +0.13(+0.15%) |
Feb 14, 2020 | 91.74 | 91.84 | 90.69 | 91.11 | 6,220,903 | -0.24(-0.26%) |
Feb 13, 2020 | 91.11 | 91.90 | 91.00 | 91.35 | 7,321,837 | -0.31(-0.34%) |
Feb 12, 2020 | 92.04 | 92.12 | 91.31 | 91.66 | 6,989,244 | +0.68(+0.75%) |
Feb 11, 2020 | 90.63 | 91.11 | 90.04 | 90.98 | 7,423,098 | +1.16(+1.29%) |
Feb 10, 2020 | 88.79 | 89.83 | 88.61 | 89.82 | 7,343,924 | +0.70(+0.78%) |
Feb 07, 2020 | 89.11 | 89.53 | 88.74 | 89.12 | 5,904,044 | -0.45(-0.50%) |
Feb 06, 2020 | 90.50 | 90.54 | 89.26 | 89.57 | 7,663,853 | -0.65(-0.72%) |
Feb 05, 2020 | 88.57 | 90.52 | 88.44 | 90.22 | 8,449,274 | +2.81(+3.21%) |
Feb 04, 2020 | 88.09 | 88.62 | 87.21 | 87.41 | 12,110,497 | +0.47(+0.54%) |