Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 62.98 | 62.98 | 61.15 | 61.29 | 269,598 | -2.98(-4.64%) |
Apr 29, 2020 | 63.90 | 65.11 | 63.35 | 64.28 | 363,131 | +1.81(+2.91%) |
Apr 28, 2020 | 63.66 | 64.13 | 61.57 | 62.46 | 221,910 | +0.14(+0.22%) |
Apr 27, 2020 | 60.58 | 62.53 | 60.54 | 62.32 | 198,933 | +2.49(+4.16%) |
Apr 24, 2020 | 60.47 | 60.47 | 58.40 | 59.83 | 240,941 | -0.03(-0.05%) |
Apr 23, 2020 | 60.97 | 61.67 | 59.84 | 59.86 | 187,625 | -1.07(-1.75%) |
Apr 22, 2020 | 60.96 | 61.89 | 59.66 | 60.93 | 221,395 | +1.09(+1.83%) |
Apr 21, 2020 | 60.20 | 60.80 | 59.33 | 59.83 | 229,702 | -1.98(-3.20%) |
Apr 20, 2020 | 62.59 | 63.87 | 61.20 | 61.81 | 389,675 | -1.97(-3.09%) |
Apr 17, 2020 | 61.73 | 64.39 | 61.73 | 63.78 | 298,188 | +3.35(+5.54%) |
Apr 16, 2020 | 61.97 | 62.68 | 59.83 | 60.44 | 841,316 | -1.32(-2.14%) |
Apr 15, 2020 | 63.66 | 65.17 | 61.68 | 61.76 | 266,993 | -3.42(-5.25%) |
Apr 14, 2020 | 66.56 | 67.16 | 64.60 | 65.18 | 395,875 | -0.15(-0.22%) |
Apr 13, 2020 | 66.56 | 66.56 | 64.45 | 65.32 | 235,677 | -1.23(-1.85%) |
Apr 09, 2020 | 62.92 | 66.82 | 62.90 | 66.56 | 425,404 | +4.51(+7.27%) |
Apr 08, 2020 | 59.12 | 62.35 | 57.96 | 62.04 | 287,355 | +3.71(+6.36%) |
Apr 07, 2020 | 63.76 | 65.25 | 58.15 | 58.33 | 520,997 | -3.02(-4.92%) |
Apr 06, 2020 | 61.40 | 62.01 | 59.62 | 61.35 | 402,466 | +1.81(+3.03%) |
Apr 03, 2020 | 62.09 | 64.19 | 58.54 | 59.54 | 345,675 | -3.46(-5.49%) |
Apr 02, 2020 | 64.43 | 67.09 | 61.46 | 63.00 | 294,038 | -2.10(-3.22%) |
Apr 01, 2020 | 65.21 | 66.36 | 62.91 | 65.10 | 484,803 | -2.72(-4.01%) |
Mar 31, 2020 | 66.28 | 67.85 | 65.53 | 67.81 | 383,222 | +1.07(+1.60%) |
Mar 30, 2020 | 65.60 | 67.35 | 64.31 | 66.75 | 473,250 | +1.76(+2.71%) |
Mar 27, 2020 | 64.82 | 67.85 | 64.49 | 64.99 | 455,563 | -2.18(-3.24%) |
Mar 26, 2020 | 64.69 | 67.99 | 64.06 | 67.17 | 561,060 | +2.90(+4.51%) |
Mar 25, 2020 | 60.52 | 67.54 | 59.48 | 64.27 | 669,714 | +3.98(+6.61%) |
Mar 24, 2020 | 53.48 | 60.80 | 52.94 | 60.28 | 645,063 | +9.18(+17.97%) |
Mar 23, 2020 | 51.97 | 52.86 | 49.07 | 51.10 | 677,897 | -2.38(-4.45%) |
Mar 20, 2020 | 54.72 | 57.97 | 52.44 | 53.48 | 844,229 | -0.24(-0.44%) |
Mar 19, 2020 | 57.10 | 58.13 | 50.97 | 53.72 | 778,075 | -3.71(-6.46%) |
Mar 18, 2020 | 62.78 | 64.08 | 55.40 | 57.43 | 697,348 | -9.64(-14.37%) |
Mar 17, 2020 | 66.71 | 68.31 | 64.76 | 67.07 | 809,466 | +1.56(+2.38%) |
Mar 16, 2020 | 60.22 | 67.61 | 58.61 | 65.51 | 534,219 | -3.16(-4.61%) |
Mar 13, 2020 | 61.99 | 68.67 | 61.99 | 68.67 | 513,907 | +7.92(+13.04%) |
Mar 12, 2020 | 58.07 | 62.38 | 56.36 | 60.75 | 515,545 | -1.94(-3.10%) |
Mar 11, 2020 | 64.69 | 65.11 | 62.16 | 62.69 | 483,125 | -4.39(-6.54%) |
Mar 10, 2020 | 66.91 | 68.27 | 63.43 | 67.07 | 385,861 | +2.94(+4.58%) |
Mar 09, 2020 | 64.02 | 65.11 | 62.24 | 64.14 | 570,135 | -5.16(-7.45%) |
Mar 06, 2020 | 65.73 | 69.48 | 65.45 | 69.30 | 370,570 | +0.97(+1.41%) |
Mar 05, 2020 | 69.64 | 69.83 | 67.75 | 68.33 | 343,613 | -3.20(-4.47%) |
Mar 04, 2020 | 68.67 | 71.65 | 68.56 | 71.53 | 429,717 | +3.94(+5.83%) |
Mar 03, 2020 | 67.74 | 69.39 | 66.46 | 67.59 | 530,642 | -0.09(-0.13%) |
Mar 02, 2020 | 63.05 | 67.70 | 62.83 | 67.69 | 415,736 | +4.91(+7.83%) |
Feb 28, 2020 | 62.72 | 63.41 | 61.00 | 62.77 | 528,383 | -1.57(-2.44%) |
Feb 27, 2020 | 66.11 | 67.69 | 64.28 | 64.34 | 237,588 | -3.46(-5.10%) |
Feb 26, 2020 | 70.62 | 71.56 | 67.69 | 67.80 | 387,133 | -2.05(-2.94%) |
Feb 25, 2020 | 70.42 | 70.63 | 68.90 | 69.85 | 454,001 | -0.25(-0.35%) |
Feb 24, 2020 | 69.16 | 70.96 | 69.12 | 70.09 | 226,574 | -1.15(-1.61%) |
Feb 21, 2020 | 71.28 | 71.67 | 69.98 | 71.24 | 201,899 | -0.43(-0.60%) |
Feb 20, 2020 | 71.54 | 72.22 | 70.97 | 71.67 | 204,817 | -0.17(-0.24%) |
Feb 19, 2020 | 72.41 | 72.41 | 71.38 | 71.84 | 217,699 | -0.18(-0.25%) |
Feb 18, 2020 | 72.56 | 73.00 | 71.47 | 72.03 | 252,610 | -0.86(-1.18%) |
Feb 14, 2020 | 72.04 | 72.91 | 71.89 | 72.88 | 126,338 | +0.67(+0.93%) |
Feb 13, 2020 | 71.99 | 73.31 | 71.64 | 72.21 | 191,976 | -0.01(-0.01%) |
Feb 12, 2020 | 72.24 | 72.87 | 72.05 | 72.22 | 343,014 | -1.00(-1.36%) |
Feb 11, 2020 | 69.04 | 73.84 | 68.13 | 73.22 | 393,703 | -0.57(-0.78%) |
Feb 10, 2020 | 73.93 | 74.18 | 72.74 | 73.79 | 235,867 | +1.14(+1.58%) |
Feb 07, 2020 | 72.54 | 72.94 | 72.20 | 72.64 | 171,621 | -0.19(-0.26%) |
Feb 06, 2020 | 72.85 | 73.45 | 72.43 | 72.84 | 242,445 | +0.33(+0.45%) |
Feb 05, 2020 | 71.26 | 72.57 | 71.10 | 72.51 | 198,339 | +2.21(+3.14%) |
Feb 04, 2020 | 69.81 | 70.43 | 69.70 | 70.30 | 245,186 | +1.39(+2.02%) |