Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 62.98 | 63.54 | 60.20 | 60.87 | 323,346 | -2.35(-3.72%) |
Apr 29, 2020 | 61.45 | 63.63 | 59.78 | 63.22 | 458,333 | +3.52(+5.90%) |
Apr 28, 2020 | 60.27 | 60.45 | 58.42 | 59.70 | 154,990 | +0.71(+1.21%) |
Apr 27, 2020 | 59.17 | 59.61 | 58.27 | 58.99 | 278,134 | +1.10(+1.90%) |
Apr 24, 2020 | 57.41 | 58.17 | 56.83 | 57.88 | 180,249 | +0.24(+0.42%) |
Apr 23, 2020 | 57.55 | 58.67 | 57.06 | 57.64 | 371,434 | +0.29(+0.51%) |
Apr 22, 2020 | 57.45 | 58.51 | 56.53 | 57.35 | 279,063 | +0.97(+1.71%) |
Apr 21, 2020 | 56.70 | 57.44 | 55.34 | 56.38 | 235,533 | -1.33(-2.30%) |
Apr 20, 2020 | 58.81 | 59.46 | 56.90 | 57.71 | 204,247 | -1.87(-3.14%) |
Apr 17, 2020 | 59.98 | 60.46 | 57.40 | 59.58 | 382,646 | +0.45(+0.76%) |
Apr 16, 2020 | 57.84 | 59.66 | 57.14 | 59.13 | 511,526 | +2.57(+4.55%) |
Apr 15, 2020 | 57.54 | 58.27 | 55.76 | 56.56 | 567,294 | -2.66(-4.50%) |
Apr 14, 2020 | 62.25 | 62.25 | 56.10 | 59.22 | 980,982 | -2.22(-3.62%) |
Apr 13, 2020 | 60.30 | 61.73 | 59.52 | 61.44 | 304,398 | +0.29(+0.48%) |
Apr 09, 2020 | 61.66 | 62.51 | 60.28 | 61.15 | 537,160 | +0.67(+1.11%) |
Apr 08, 2020 | 62.18 | 62.21 | 60.16 | 60.48 | 281,109 | -0.42(-0.69%) |
Apr 07, 2020 | 63.15 | 64.16 | 60.56 | 60.90 | 319,777 | -1.82(-2.91%) |
Apr 06, 2020 | 63.19 | 65.14 | 61.24 | 62.72 | 352,896 | +1.55(+2.53%) |
Apr 03, 2020 | 61.87 | 62.89 | 59.01 | 61.17 | 266,273 | -0.93(-1.49%) |
Apr 02, 2020 | 61.75 | 64.46 | 60.78 | 62.10 | 280,099 | -0.59(-0.95%) |
Apr 01, 2020 | 64.68 | 65.43 | 62.04 | 62.69 | 316,034 | -3.30(-5.00%) |
Mar 31, 2020 | 65.40 | 67.56 | 64.02 | 65.99 | 577,121 | +1.57(+2.44%) |
Mar 30, 2020 | 62.34 | 65.69 | 61.55 | 64.42 | 277,032 | +2.92(+4.74%) |
Mar 27, 2020 | 62.93 | 64.01 | 60.99 | 61.50 | 270,169 | -3.62(-5.56%) |
Mar 26, 2020 | 65.97 | 68.08 | 63.81 | 65.12 | 378,559 | -0.17(-0.25%) |
Mar 25, 2020 | 69.28 | 69.95 | 64.50 | 65.29 | 347,291 | -5.11(-7.26%) |
Mar 24, 2020 | 65.10 | 71.49 | 63.93 | 70.40 | 376,764 | +8.08(+12.96%) |
Mar 23, 2020 | 64.44 | 65.89 | 60.87 | 62.32 | 303,815 | -2.12(-3.28%) |
Mar 20, 2020 | 68.78 | 68.78 | 62.92 | 64.44 | 455,340 | -3.44(-5.07%) |
Mar 19, 2020 | 65.74 | 70.70 | 62.73 | 67.88 | 451,513 | +2.70(+4.14%) |
Mar 18, 2020 | 64.31 | 66.13 | 60.35 | 65.18 | 528,980 | -2.57(-3.79%) |
Mar 17, 2020 | 59.43 | 67.75 | 59.43 | 67.75 | 747,649 | +9.46(+16.23%) |
Mar 16, 2020 | 54.62 | 60.65 | 53.85 | 58.28 | 477,133 | -3.26(-5.29%) |
Mar 13, 2020 | 59.31 | 61.54 | 56.60 | 61.54 | 293,341 | +4.57(+8.03%) |
Mar 12, 2020 | 56.32 | 59.61 | 54.50 | 56.97 | 339,451 | -4.04(-6.62%) |
Mar 11, 2020 | 62.69 | 63.27 | 59.40 | 61.01 | 304,813 | -3.51(-5.44%) |
Mar 10, 2020 | 64.16 | 64.86 | 61.71 | 64.52 | 264,346 | +1.86(+2.97%) |
Mar 09, 2020 | 64.13 | 65.11 | 61.56 | 62.66 | 346,366 | -6.46(-9.34%) |
Mar 06, 2020 | 68.40 | 69.38 | 67.34 | 69.11 | 254,391 | -0.51(-0.73%) |
Mar 05, 2020 | 69.93 | 70.18 | 68.48 | 69.62 | 224,134 | -1.73(-2.43%) |
Mar 04, 2020 | 70.22 | 71.66 | 69.24 | 71.35 | 186,598 | +2.56(+3.72%) |
Mar 03, 2020 | 70.42 | 72.14 | 68.53 | 68.79 | 305,385 | -1.55(-2.20%) |
Mar 02, 2020 | 67.92 | 70.34 | 67.79 | 70.34 | 225,040 | +2.49(+3.67%) |
Feb 28, 2020 | 67.26 | 68.67 | 65.72 | 67.85 | 466,881 | -1.96(-2.80%) |
Feb 27, 2020 | 69.27 | 73.52 | 69.24 | 69.80 | 567,441 | -0.89(-1.25%) |
Feb 26, 2020 | 73.10 | 73.56 | 68.93 | 70.69 | 791,782 | -7.09(-9.11%) |
Feb 25, 2020 | 81.25 | 81.35 | 77.65 | 77.78 | 278,551 | -3.24(-4.00%) |
Feb 24, 2020 | 81.11 | 81.42 | 80.00 | 81.02 | 223,206 | -2.93(-3.49%) |
Feb 21, 2020 | 84.03 | 84.55 | 83.72 | 83.95 | 138,339 | -0.07(-0.08%) |
Feb 20, 2020 | 83.52 | 84.48 | 82.69 | 84.02 | 174,867 | -0.08(-0.09%) |
Feb 19, 2020 | 83.87 | 84.78 | 83.83 | 84.10 | 159,268 | +0.52(+0.62%) |
Feb 18, 2020 | 83.49 | 84.55 | 83.10 | 83.58 | 158,521 | +0.06(+0.07%) |
Feb 14, 2020 | 84.02 | 84.13 | 82.98 | 83.52 | 134,847 | -0.35(-0.42%) |
Feb 13, 2020 | 82.58 | 84.26 | 82.15 | 83.87 | 110,801 | +0.80(+0.96%) |
Feb 12, 2020 | 82.04 | 83.12 | 80.94 | 83.08 | 205,186 | +0.62(+0.76%) |
Feb 11, 2020 | 82.48 | 83.08 | 81.89 | 82.45 | 116,799 | +0.18(+0.21%) |
Feb 10, 2020 | 81.64 | 82.52 | 81.43 | 82.28 | 85,386 | -0.03(-0.04%) |
Feb 07, 2020 | 83.19 | 83.32 | 82.00 | 82.31 | 124,268 | -0.93(-1.12%) |
Feb 06, 2020 | 84.43 | 84.48 | 83.09 | 83.24 | 210,832 | -0.73(-0.87%) |
Feb 05, 2020 | 81.66 | 84.00 | 81.66 | 83.97 | 311,817 | +2.96(+3.65%) |
Feb 04, 2020 | 78.70 | 81.04 | 78.70 | 81.01 | 229,933 | +2.58(+3.29%) |