Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 65.74 | 66.55 | 63.92 | 64.87 | 3,934,876 | -1.58(-2.38%) |
Apr 29, 2020 | 66.26 | 67.46 | 65.36 | 66.45 | 2,910,198 | +0.00(+0.00%) |
Apr 28, 2020 | 67.85 | 68.44 | 65.97 | 66.45 | 4,006,792 | -1.10(-1.63%) |
Apr 27, 2020 | 67.02 | 68.23 | 66.26 | 67.56 | 2,823,787 | +1.94(+2.95%) |
Apr 24, 2020 | 65.35 | 65.69 | 63.93 | 65.62 | 2,039,306 | +1.15(+1.78%) |
Apr 23, 2020 | 66.01 | 66.01 | 63.86 | 64.48 | 3,053,641 | -1.09(-1.67%) |
Apr 22, 2020 | 66.04 | 66.12 | 64.91 | 65.57 | 2,591,178 | +0.80(+1.24%) |
Apr 21, 2020 | 64.95 | 66.08 | 63.39 | 64.77 | 2,840,612 | -0.83(-1.27%) |
Apr 20, 2020 | 65.08 | 66.54 | 64.95 | 65.60 | 2,938,302 | +0.04(+0.05%) |
Apr 17, 2020 | 68.64 | 69.11 | 64.47 | 65.56 | 4,188,686 | -2.55(-3.75%) |
Apr 16, 2020 | 66.03 | 68.35 | 65.84 | 68.12 | 4,633,186 | +2.33(+3.54%) |
Apr 15, 2020 | 63.60 | 65.96 | 63.60 | 65.79 | 1,921,031 | +1.50(+2.33%) |
Apr 14, 2020 | 65.35 | 65.92 | 64.02 | 64.29 | 3,477,008 | +0.62(+0.98%) |
Apr 13, 2020 | 61.35 | 63.91 | 61.22 | 63.66 | 4,169,676 | +2.10(+3.42%) |
Apr 09, 2020 | 61.60 | 62.32 | 60.37 | 61.56 | 3,086,876 | +0.38(+0.62%) |
Apr 08, 2020 | 61.94 | 62.27 | 60.59 | 61.18 | 3,079,064 | -0.31(-0.50%) |
Apr 07, 2020 | 63.96 | 64.20 | 61.32 | 61.49 | 4,905,804 | -2.00(-3.15%) |
Apr 06, 2020 | 63.18 | 63.68 | 60.60 | 63.49 | 3,782,500 | +2.37(+3.88%) |
Apr 03, 2020 | 61.35 | 63.50 | 60.94 | 61.12 | 4,243,458 | -1.15(-1.85%) |
Apr 02, 2020 | 60.18 | 62.36 | 60.18 | 62.27 | 2,726,698 | +1.46(+2.39%) |
Apr 01, 2020 | 58.63 | 62.65 | 58.30 | 60.81 | 4,897,333 | +0.46(+0.75%) |
Mar 31, 2020 | 58.64 | 60.46 | 57.76 | 60.36 | 4,851,868 | +2.64(+4.58%) |
Mar 30, 2020 | 56.67 | 58.49 | 56.59 | 57.72 | 4,478,353 | +1.05(+1.85%) |
Mar 27, 2020 | 57.38 | 57.92 | 56.42 | 56.67 | 3,696,807 | -3.12(-5.22%) |
Mar 26, 2020 | 59.00 | 60.86 | 58.69 | 59.79 | 4,553,767 | +1.89(+3.26%) |
Mar 25, 2020 | 60.81 | 61.44 | 57.73 | 57.90 | 5,275,533 | -3.00(-4.92%) |
Mar 24, 2020 | 58.15 | 61.68 | 56.99 | 60.90 | 5,729,817 | +4.71(+8.38%) |
Mar 23, 2020 | 54.86 | 57.70 | 53.64 | 56.19 | 5,477,315 | +2.58(+4.82%) |
Mar 20, 2020 | 56.60 | 58.94 | 53.21 | 53.61 | 6,934,172 | -1.15(-2.10%) |
Mar 19, 2020 | 50.90 | 56.43 | 50.90 | 54.76 | 6,577,296 | +3.90(+7.67%) |
Mar 18, 2020 | 53.06 | 54.38 | 50.00 | 50.86 | 7,298,429 | -4.77(-8.57%) |
Mar 17, 2020 | 54.35 | 56.79 | 52.94 | 55.62 | 5,586,034 | +2.34(+4.38%) |
Mar 16, 2020 | 56.07 | 57.67 | 53.23 | 53.29 | 8,406,083 | -6.87(-11.43%) |
Mar 13, 2020 | 59.14 | 60.18 | 56.82 | 60.16 | 5,911,594 | +4.19(+7.49%) |
Mar 12, 2020 | 57.55 | 58.98 | 54.64 | 55.97 | 7,494,042 | -4.79(-7.88%) |
Mar 11, 2020 | 59.76 | 62.96 | 59.62 | 60.76 | 5,231,264 | -0.11(-0.19%) |
Mar 10, 2020 | 61.58 | 61.79 | 59.82 | 60.87 | 4,316,392 | +0.65(+1.08%) |
Mar 09, 2020 | 59.69 | 61.38 | 59.05 | 60.22 | 4,985,353 | -2.80(-4.45%) |
Mar 06, 2020 | 61.73 | 63.36 | 61.47 | 63.03 | 5,379,214 | -0.89(-1.39%) |
Mar 05, 2020 | 62.42 | 65.32 | 62.33 | 63.91 | 6,256,841 | +0.79(+1.26%) |
Mar 04, 2020 | 60.36 | 63.53 | 60.36 | 63.12 | 4,421,309 | +3.23(+5.39%) |
Mar 03, 2020 | 58.69 | 60.55 | 58.13 | 59.89 | 8,090,068 | +1.76(+3.03%) |
Mar 02, 2020 | 59.86 | 60.26 | 57.51 | 58.12 | 7,562,132 | -1.62(-2.71%) |
Feb 28, 2020 | 58.42 | 60.85 | 58.34 | 59.75 | 6,194,844 | -0.60(-1.00%) |
Feb 27, 2020 | 62.28 | 63.03 | 59.13 | 60.35 | 6,914,109 | -4.48(-6.92%) |
Feb 26, 2020 | 65.22 | 65.93 | 63.74 | 64.83 | 4,812,625 | +1.49(+2.35%) |
Feb 25, 2020 | 63.94 | 65.41 | 62.80 | 63.35 | 3,787,774 | +0.55(+0.87%) |
Feb 24, 2020 | 62.39 | 63.65 | 61.54 | 62.80 | 3,353,751 | -1.88(-2.90%) |
Feb 21, 2020 | 65.61 | 65.70 | 64.45 | 64.67 | 2,136,962 | -0.91(-1.38%) |
Feb 20, 2020 | 66.28 | 66.88 | 64.33 | 65.58 | 4,189,556 | -1.30(-1.95%) |
Feb 19, 2020 | 66.51 | 67.67 | 66.40 | 66.88 | 3,166,561 | +0.76(+1.15%) |
Feb 18, 2020 | 66.18 | 66.76 | 65.85 | 66.13 | 2,854,056 | -0.36(-0.54%) |
Feb 14, 2020 | 67.24 | 67.24 | 65.90 | 66.48 | 2,366,875 | +0.06(+0.09%) |
Feb 13, 2020 | 65.17 | 66.52 | 64.76 | 66.42 | 3,473,417 | +1.13(+1.73%) |
Feb 12, 2020 | 66.12 | 66.27 | 65.08 | 65.30 | 3,359,843 | -0.50(-0.76%) |
Feb 11, 2020 | 66.82 | 67.16 | 65.62 | 65.79 | 2,686,966 | -0.29(-0.43%) |
Feb 10, 2020 | 63.94 | 66.64 | 63.80 | 66.08 | 5,209,798 | +2.39(+3.75%) |
Feb 07, 2020 | 65.00 | 65.10 | 63.23 | 63.69 | 5,284,795 | -1.34(-2.06%) |
Feb 06, 2020 | 63.77 | 65.17 | 63.00 | 65.03 | 4,100,471 | +1.69(+2.67%) |
Feb 05, 2020 | 65.08 | 65.23 | 62.82 | 63.33 | 3,476,469 | -0.91(-1.42%) |
Feb 04, 2020 | 63.53 | 64.90 | 62.99 | 64.25 | 5,794,407 | +2.48(+4.02%) |