Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 73.42 | 73.97 | 70.69 | 71.96 | 18,706,570 | -0.27(-0.38%) |
Apr 29, 2020 | 70.59 | 72.48 | 70.28 | 72.23 | 13,057,384 | +3.37(+4.89%) |
Apr 28, 2020 | 70.53 | 71.14 | 68.75 | 68.87 | 6,830,006 | -0.63(-0.91%) |
Apr 27, 2020 | 70.06 | 71.18 | 69.05 | 69.50 | 7,892,073 | -0.05(-0.08%) |
Apr 24, 2020 | 67.61 | 69.62 | 67.38 | 69.55 | 6,640,298 | +2.04(+3.02%) |
Apr 23, 2020 | 68.60 | 69.67 | 67.47 | 67.51 | 8,373,476 | -0.80(-1.17%) |
Apr 22, 2020 | 67.49 | 68.91 | 66.54 | 68.31 | 8,054,025 | +2.60(+3.95%) |
Apr 21, 2020 | 67.06 | 67.66 | 65.63 | 65.71 | 10,137,621 | -2.26(-3.32%) |
Apr 20, 2020 | 68.62 | 69.73 | 67.78 | 67.97 | 7,890,286 | -1.70(-2.44%) |
Apr 17, 2020 | 70.72 | 71.57 | 69.04 | 69.67 | 10,851,680 | -0.62(-0.88%) |
Apr 16, 2020 | 70.30 | 71.06 | 68.95 | 70.29 | 9,618,784 | +0.79(+1.13%) |
Apr 15, 2020 | 69.39 | 69.83 | 67.71 | 69.51 | 10,878,853 | -1.43(-2.01%) |
Apr 14, 2020 | 68.60 | 71.04 | 68.57 | 70.93 | 12,366,987 | +3.89(+5.80%) |
Apr 13, 2020 | 65.59 | 67.24 | 65.35 | 67.05 | 8,631,732 | +1.57(+2.40%) |
Apr 09, 2020 | 68.25 | 68.46 | 64.03 | 65.47 | 16,907,406 | -1.60(-2.39%) |
Apr 08, 2020 | 67.41 | 68.03 | 66.24 | 67.07 | 11,691,739 | +0.55(+0.82%) |
Apr 07, 2020 | 67.06 | 68.51 | 64.81 | 66.53 | 12,336,285 | +1.63(+2.51%) |
Apr 06, 2020 | 62.66 | 65.28 | 61.88 | 64.90 | 13,281,832 | +5.23(+8.77%) |
Apr 03, 2020 | 61.91 | 62.83 | 59.04 | 59.67 | 9,402,880 | -2.55(-4.10%) |
Apr 02, 2020 | 60.25 | 62.44 | 59.74 | 62.22 | 16,869,468 | +1.94(+3.22%) |
Apr 01, 2020 | 59.45 | 62.84 | 59.45 | 60.28 | 15,487,927 | -1.60(-2.59%) |
Mar 31, 2020 | 63.39 | 64.36 | 60.97 | 61.88 | 14,447,430 | -1.26(-2.00%) |
Mar 30, 2020 | 61.46 | 63.57 | 60.42 | 63.14 | 10,801,872 | +2.23(+3.66%) |
Mar 27, 2020 | 60.83 | 63.22 | 60.31 | 60.91 | 10,647,348 | -2.19(-3.46%) |
Mar 26, 2020 | 58.54 | 63.71 | 57.85 | 63.10 | 17,302,664 | +5.40(+9.35%) |
Mar 25, 2020 | 60.28 | 61.25 | 57.13 | 57.70 | 17,454,168 | -2.18(-3.64%) |
Mar 24, 2020 | 60.37 | 61.85 | 56.88 | 59.88 | 20,724,318 | +2.68(+4.69%) |
Mar 23, 2020 | 56.30 | 59.33 | 54.07 | 57.20 | 16,300,882 | +1.48(+2.66%) |
Mar 20, 2020 | 59.48 | 62.18 | 55.60 | 55.71 | 18,138,866 | -3.74(-6.29%) |
Mar 19, 2020 | 55.91 | 61.79 | 54.00 | 59.45 | 18,715,106 | +3.48(+6.23%) |
Mar 18, 2020 | 58.14 | 59.97 | 53.05 | 55.97 | 20,085,934 | -7.02(-11.14%) |
Mar 17, 2020 | 60.29 | 63.85 | 56.89 | 62.99 | 18,433,564 | +3.06(+5.10%) |
Mar 16, 2020 | 62.45 | 65.10 | 58.96 | 59.93 | 17,631,820 | -9.41(-13.57%) |
Mar 13, 2020 | 65.11 | 70.13 | 61.52 | 69.34 | 17,461,038 | +8.04(+13.12%) |
Mar 12, 2020 | 63.59 | 66.34 | 61.28 | 61.30 | 21,191,510 | -6.95(-10.18%) |
Mar 11, 2020 | 69.78 | 71.15 | 67.43 | 68.25 | 14,631,902 | -3.91(-5.41%) |
Mar 10, 2020 | 68.42 | 72.30 | 67.83 | 72.16 | 14,883,735 | +5.72(+8.60%) |
Mar 09, 2020 | 66.22 | 69.61 | 65.70 | 66.44 | 15,192,987 | -4.42(-6.23%) |
Mar 06, 2020 | 69.82 | 71.42 | 69.36 | 70.86 | 12,612,499 | -1.55(-2.15%) |
Mar 05, 2020 | 72.68 | 74.43 | 71.99 | 72.42 | 10,271,405 | -2.41(-3.22%) |
Mar 04, 2020 | 72.37 | 74.92 | 71.39 | 74.82 | 10,814,732 | +3.53(+4.95%) |
Mar 03, 2020 | 73.34 | 75.00 | 70.63 | 71.29 | 18,000,242 | -1.81(-2.48%) |
Mar 02, 2020 | 71.70 | 73.24 | 69.99 | 73.11 | 16,570,640 | +2.05(+2.89%) |
Feb 28, 2020 | 66.92 | 72.43 | 66.55 | 71.05 | 23,037,034 | +2.14(+3.11%) |
Feb 27, 2020 | 69.99 | 70.95 | 68.36 | 68.91 | 19,698,326 | -3.38(-4.67%) |
Feb 26, 2020 | 73.50 | 74.44 | 71.77 | 72.29 | 14,463,319 | -0.51(-0.70%) |
Feb 25, 2020 | 76.17 | 76.59 | 72.27 | 72.80 | 16,216,148 | -2.81(-3.72%) |
Feb 24, 2020 | 75.91 | 76.98 | 75.06 | 75.61 | 13,390,413 | -3.37(-4.26%) |
Feb 21, 2020 | 80.37 | 80.79 | 78.34 | 78.98 | 13,511,092 | -2.21(-2.73%) |
Feb 20, 2020 | 82.41 | 83.38 | 80.47 | 81.19 | 10,744,509 | -0.99(-1.20%) |
Feb 19, 2020 | 80.69 | 82.23 | 80.45 | 82.18 | 8,616,387 | +2.30(+2.87%) |
Feb 18, 2020 | 79.70 | 80.76 | 79.43 | 79.88 | 7,987,270 | -1.42(-1.75%) |
Feb 14, 2020 | 82.17 | 82.40 | 80.57 | 81.31 | 6,894,338 | -0.39(-0.48%) |
Feb 13, 2020 | 82.61 | 82.92 | 81.47 | 81.70 | 9,284,790 | -1.53(-1.84%) |
Feb 12, 2020 | 83.17 | 83.89 | 82.84 | 83.23 | 10,790,754 | +1.56(+1.91%) |
Feb 11, 2020 | 81.10 | 83.01 | 80.67 | 81.67 | 10,406,857 | +1.27(+1.58%) |
Feb 10, 2020 | 78.75 | 80.44 | 78.50 | 80.40 | 8,222,610 | +1.07(+1.35%) |
Feb 07, 2020 | 81.33 | 81.70 | 79.29 | 79.33 | 11,818,583 | -2.89(-3.52%) |
Feb 06, 2020 | 79.91 | 82.38 | 78.21 | 82.23 | 23,201,142 | -0.27(-0.33%) |
Feb 05, 2020 | 82.57 | 82.71 | 81.01 | 82.50 | 15,530,033 | +1.80(+2.23%) |
Feb 04, 2020 | 80.08 | 80.72 | 79.29 | 80.70 | 10,166,478 | +2.22(+2.83%) |