Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 67.00 | 68.00 | 67.00 | 67.64 | 22,164 | -0.62(-0.91%) |
Apr 29, 2020 | 68.50 | 68.50 | 67.14 | 68.26 | 9,135 | +1.24(+1.85%) |
Apr 28, 2020 | 67.10 | 68.41 | 67.01 | 67.02 | 31,128 | -0.59(-0.87%) |
Apr 27, 2020 | 67.80 | 68.50 | 67.50 | 67.61 | 7,154 | -0.19(-0.28%) |
Apr 24, 2020 | 68.00 | 68.35 | 67.70 | 67.80 | 5,800 | -0.28(-0.41%) |
Apr 23, 2020 | 67.55 | 68.64 | 67.55 | 68.08 | 9,247 | +0.46(+0.68%) |
Apr 22, 2020 | 67.80 | 69.02 | 67.55 | 67.62 | 9,631 | -0.59(-0.86%) |
Apr 21, 2020 | 67.50 | 68.55 | 67.50 | 68.21 | 6,663 | -0.45(-0.66%) |
Apr 20, 2020 | 67.50 | 68.68 | 67.50 | 68.66 | 21,869 | +0.49(+0.72%) |
Apr 17, 2020 | 69.75 | 69.75 | 68.02 | 68.17 | 30,400 | -0.08(-0.12%) |
Apr 16, 2020 | 67.55 | 68.89 | 67.55 | 68.25 | 22,108 | -0.21(-0.31%) |
Apr 15, 2020 | 67.99 | 69.35 | 67.05 | 68.46 | 9,008 | -0.56(-0.81%) |
Apr 14, 2020 | 68.50 | 71.00 | 66.87 | 69.02 | 88,056 | -0.09(-0.14%) |
Apr 13, 2020 | 70.19 | 70.19 | 67.88 | 69.11 | 49,014 | +0.11(+0.17%) |
Apr 09, 2020 | 67.14 | 69.80 | 67.14 | 69.00 | 17,000 | +2.30(+3.45%) |
Apr 08, 2020 | 65.40 | 66.70 | 65.40 | 66.70 | 30,311 | +1.00(+1.52%) |
Apr 07, 2020 | 64.46 | 66.09 | 64.46 | 65.70 | 19,206 | +0.58(+0.89%) |
Apr 06, 2020 | 63.80 | 65.12 | 63.80 | 65.12 | 14,438 | +0.61(+0.95%) |
Apr 03, 2020 | 63.31 | 64.51 | 63.31 | 64.51 | 22,600 | +0.26(+0.40%) |
Apr 02, 2020 | 61.36 | 65.11 | 61.36 | 64.25 | 14,389 | +1.05(+1.66%) |
Apr 01, 2020 | 63.05 | 64.64 | 63.05 | 63.20 | 79,471 | -1.93(-2.96%) |
Mar 31, 2020 | 65.20 | 66.00 | 65.00 | 65.13 | 24,109 | -0.07(-0.11%) |
Mar 30, 2020 | 64.02 | 65.20 | 64.02 | 65.20 | 43,052 | +0.20(+0.31%) |
Mar 27, 2020 | 63.25 | 65.00 | 63.25 | 65.00 | 25,100 | +0.00(+0.00%) |
Mar 26, 2020 | 65.36 | 65.36 | 61.48 | 65.00 | 73,357 | -0.36(-0.55%) |
Mar 25, 2020 | 62.59 | 65.36 | 61.65 | 65.36 | 78,455 | +2.99(+4.79%) |
Mar 24, 2020 | 59.89 | 62.82 | 58.44 | 62.37 | 94,384 | +1.48(+2.43%) |
Mar 23, 2020 | 58.25 | 60.89 | 52.44 | 60.89 | 77,632 | +3.23(+5.60%) |
Mar 20, 2020 | 56.22 | 58.82 | 56.22 | 57.66 | 51,000 | -0.12(-0.21%) |
Mar 19, 2020 | 61.81 | 62.28 | 56.55 | 57.78 | 457,340 | -5.55(-8.76%) |
Mar 18, 2020 | 63.44 | 63.44 | 59.57 | 63.33 | 51,877 | +0.41(+0.65%) |
Mar 17, 2020 | 62.67 | 64.89 | 61.95 | 62.92 | 55,899 | -1.24(-1.93%) |
Mar 16, 2020 | 67.36 | 67.36 | 62.67 | 64.16 | 116,016 | -3.20(-4.75%) |
Mar 13, 2020 | 64.29 | 67.77 | 64.29 | 67.36 | 57,900 | +2.66(+4.11%) |
Mar 12, 2020 | 65.00 | 66.83 | 57.36 | 64.70 | 133,815 | -2.11(-3.16%) |
Mar 11, 2020 | 69.20 | 69.20 | 66.40 | 66.81 | 715,839 | -2.17(-3.15%) |
Mar 10, 2020 | 67.74 | 69.36 | 66.86 | 68.98 | 73,369 | +0.40(+0.58%) |
Mar 09, 2020 | 70.26 | 70.92 | 66.00 | 68.58 | 170,705 | -3.69(-5.11%) |
Mar 06, 2020 | 72.65 | 72.65 | 71.62 | 72.27 | 25,400 | -1.04(-1.41%) |
Mar 05, 2020 | 73.44 | 73.63 | 73.20 | 73.31 | 24,473 | -0.73(-0.99%) |
Mar 04, 2020 | 73.60 | 74.06 | 73.60 | 74.04 | 11,463 | +0.56(+0.76%) |
Mar 03, 2020 | 73.23 | 74.31 | 73.23 | 73.48 | 23,391 | -0.38(-0.51%) |
Mar 02, 2020 | 73.46 | 73.89 | 72.82 | 73.86 | 74,317 | -0.07(-0.09%) |
Feb 28, 2020 | 74.40 | 74.40 | 73.39 | 73.93 | 39,600 | -0.48(-0.65%) |
Feb 27, 2020 | 74.71 | 75.08 | 74.37 | 74.41 | 97,139 | -0.88(-1.17%) |
Feb 26, 2020 | 75.40 | 75.69 | 75.21 | 75.29 | 11,036 | -0.23(-0.31%) |
Feb 25, 2020 | 75.71 | 75.97 | 75.24 | 75.52 | 31,214 | -0.31(-0.41%) |
Feb 24, 2020 | 76.05 | 76.29 | 75.83 | 75.83 | 12,460 | -0.62(-0.81%) |
Feb 21, 2020 | 76.44 | 76.69 | 76.34 | 76.45 | 11,200 | -0.06(-0.08%) |
Feb 20, 2020 | 76.81 | 76.93 | 76.38 | 76.51 | 27,840 | -0.25(-0.33%) |
Feb 19, 2020 | 76.69 | 76.93 | 76.69 | 76.77 | 25,438 | +0.02(+0.02%) |
Feb 18, 2020 | 76.70 | 77.08 | 76.65 | 76.75 | 43,525 | -0.16(-0.21%) |
Feb 14, 2020 | 76.74 | 76.96 | 76.66 | 76.91 | 13,800 | +0.18(+0.23%) |
Feb 13, 2020 | 76.92 | 76.92 | 76.65 | 76.73 | 10,255 | -0.11(-0.14%) |
Feb 12, 2020 | 76.90 | 76.90 | 76.59 | 76.84 | 35,859 | +0.27(+0.35%) |
Feb 11, 2020 | 76.68 | 76.80 | 76.54 | 76.57 | 8,073 | +0.07(+0.09%) |
Feb 10, 2020 | 76.64 | 76.77 | 76.37 | 76.50 | 15,025 | -0.06(-0.08%) |
Feb 07, 2020 | 76.54 | 76.72 | 76.50 | 76.56 | 19,000 | -0.14(-0.19%) |
Feb 06, 2020 | 76.70 | 76.78 | 76.63 | 76.70 | 10,232 | -0.08(-0.10%) |
Feb 05, 2020 | 76.70 | 76.78 | 76.50 | 76.78 | 3,328 | +0.49(+0.64%) |
Feb 04, 2020 | 76.05 | 76.58 | 76.05 | 76.29 | 17,125 | +0.06(+0.07%) |