Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 72.08 | 72.22 | 71.11 | 71.42 | 87,972 | -1.09(-1.51%) |
Apr 29, 2020 | 71.92 | 72.81 | 71.58 | 72.51 | 49,190 | +1.85(+2.62%) |
Apr 28, 2020 | 72.44 | 72.44 | 70.43 | 70.66 | 63,668 | -0.91(-1.28%) |
Apr 27, 2020 | 70.60 | 71.79 | 70.60 | 71.57 | 38,565 | +1.58(+2.26%) |
Apr 24, 2020 | 69.09 | 70.19 | 68.80 | 69.99 | 54,314 | +1.23(+1.79%) |
Apr 23, 2020 | 69.14 | 69.91 | 68.76 | 68.76 | 164,631 | -0.34(-0.50%) |
Apr 22, 2020 | 68.21 | 69.44 | 68.05 | 69.11 | 91,680 | +2.02(+3.00%) |
Apr 21, 2020 | 68.48 | 68.65 | 66.83 | 67.09 | 75,275 | -2.29(-3.30%) |
Apr 20, 2020 | 68.79 | 70.27 | 68.79 | 69.38 | 107,616 | -0.04(-0.06%) |
Apr 17, 2020 | 69.46 | 69.46 | 68.65 | 69.42 | 92,252 | +1.45(+2.13%) |
Apr 16, 2020 | 67.66 | 68.50 | 67.28 | 67.98 | 77,369 | +0.70(+1.04%) |
Apr 15, 2020 | 66.71 | 67.63 | 66.51 | 67.28 | 133,581 | -0.80(-1.17%) |
Apr 14, 2020 | 67.30 | 68.33 | 67.27 | 68.07 | 108,810 | +2.09(+3.17%) |
Apr 13, 2020 | 65.86 | 66.10 | 64.54 | 65.98 | 118,740 | +0.03(+0.04%) |
Apr 09, 2020 | 65.30 | 66.51 | 65.30 | 65.95 | 147,177 | +1.22(+1.88%) |
Apr 08, 2020 | 63.26 | 65.02 | 62.77 | 64.74 | 69,146 | +1.98(+3.16%) |
Apr 07, 2020 | 64.74 | 64.93 | 62.68 | 62.76 | 254,771 | -0.28(-0.44%) |
Apr 06, 2020 | 61.10 | 63.34 | 60.85 | 63.03 | 168,358 | +3.92(+6.64%) |
Apr 03, 2020 | 59.60 | 59.96 | 58.31 | 59.11 | 81,979 | -0.55(-0.92%) |
Apr 02, 2020 | 58.79 | 60.18 | 58.41 | 59.66 | 191,699 | +0.44(+0.75%) |
Apr 01, 2020 | 59.52 | 60.75 | 58.65 | 59.22 | 190,679 | -2.73(-4.41%) |
Mar 31, 2020 | 62.46 | 62.97 | 61.42 | 61.95 | 129,204 | -0.78(-1.24%) |
Mar 30, 2020 | 61.35 | 62.73 | 61.23 | 62.73 | 111,859 | +1.83(+3.00%) |
Mar 27, 2020 | 60.38 | 62.18 | 59.94 | 60.90 | 147,889 | -1.44(-2.30%) |
Mar 26, 2020 | 59.75 | 62.42 | 59.75 | 62.33 | 257,044 | +2.73(+4.58%) |
Mar 25, 2020 | 59.11 | 61.83 | 58.53 | 59.61 | 193,607 | +0.50(+0.85%) |
Mar 24, 2020 | 56.47 | 59.19 | 56.47 | 59.10 | 153,776 | +4.79(+8.81%) |
Mar 23, 2020 | 55.12 | 55.49 | 52.82 | 54.32 | 394,204 | -1.05(-1.90%) |
Mar 20, 2020 | 57.64 | 58.78 | 55.23 | 55.37 | 222,362 | -1.56(-2.74%) |
Mar 19, 2020 | 54.28 | 58.08 | 53.45 | 56.93 | 244,308 | +2.33(+4.28%) |
Mar 18, 2020 | 54.40 | 56.51 | 52.08 | 54.59 | 202,630 | -4.35(-7.37%) |
Mar 17, 2020 | 57.00 | 59.44 | 54.67 | 58.94 | 231,423 | +2.79(+4.96%) |
Mar 16, 2020 | 56.01 | 60.19 | 55.30 | 56.15 | 261,400 | -8.28(-12.85%) |
Mar 13, 2020 | 63.86 | 64.43 | 59.81 | 64.43 | 233,577 | +3.63(+5.97%) |
Mar 12, 2020 | 62.18 | 64.34 | 53.46 | 60.80 | 722,438 | -6.59(-9.78%) |
Mar 11, 2020 | 69.34 | 69.82 | 66.32 | 67.39 | 203,712 | -3.85(-5.41%) |
Mar 10, 2020 | 70.38 | 71.25 | 67.57 | 71.25 | 163,028 | +2.81(+4.10%) |
Mar 09, 2020 | 68.64 | 70.97 | 67.68 | 68.44 | 404,858 | -6.02(-8.09%) |
Mar 06, 2020 | 74.10 | 74.93 | 72.97 | 74.46 | 191,673 | -1.89(-2.48%) |
Mar 05, 2020 | 77.12 | 77.76 | 75.70 | 76.36 | 105,984 | -2.31(-2.94%) |
Mar 04, 2020 | 77.68 | 78.73 | 76.74 | 78.67 | 86,542 | +2.48(+3.26%) |
Mar 03, 2020 | 78.51 | 79.34 | 75.38 | 76.19 | 98,936 | -1.64(-2.10%) |
Mar 02, 2020 | 75.80 | 77.83 | 74.81 | 77.83 | 215,111 | +2.67(+3.55%) |
Feb 28, 2020 | 73.07 | 75.16 | 72.46 | 75.16 | 301,274 | -0.38(-0.51%) |
Feb 27, 2020 | 77.05 | 78.37 | 75.48 | 75.54 | 353,085 | -3.46(-4.38%) |
Feb 26, 2020 | 79.96 | 81.03 | 78.92 | 79.01 | 81,299 | -0.86(-1.08%) |
Feb 25, 2020 | 82.87 | 82.98 | 79.61 | 79.87 | 134,482 | -2.54(-3.08%) |
Feb 24, 2020 | 82.16 | 83.05 | 81.82 | 82.41 | 109,130 | -2.55(-3.00%) |
Feb 21, 2020 | 85.63 | 85.63 | 84.71 | 84.96 | 51,282 | -0.95(-1.11%) |
Feb 20, 2020 | 85.99 | 86.39 | 84.76 | 85.91 | 35,045 | -0.27(-0.31%) |
Feb 19, 2020 | 86.00 | 86.46 | 85.87 | 86.18 | 47,840 | +0.71(+0.83%) |
Feb 18, 2020 | 85.25 | 85.49 | 84.97 | 85.47 | 65,307 | +0.38(+0.45%) |
Feb 14, 2020 | 84.96 | 85.28 | 84.85 | 85.09 | 77,994 | +0.19(+0.22%) |
Feb 13, 2020 | 84.13 | 85.24 | 84.13 | 84.90 | 40,010 | +0.30(+0.36%) |
Feb 12, 2020 | 84.77 | 84.78 | 84.38 | 84.60 | 74,599 | +0.12(+0.14%) |
Feb 11, 2020 | 84.55 | 84.88 | 84.31 | 84.48 | 64,027 | +0.34(+0.41%) |
Feb 10, 2020 | 83.44 | 84.24 | 83.44 | 84.14 | 63,253 | +0.68(+0.81%) |
Feb 07, 2020 | 83.52 | 83.63 | 83.13 | 83.46 | 42,718 | -0.16(-0.19%) |
Feb 06, 2020 | 83.29 | 83.86 | 83.21 | 83.62 | 39,022 | +0.32(+0.39%) |
Feb 05, 2020 | 84.24 | 84.24 | 82.82 | 83.29 | 56,618 | -0.96(-1.14%) |
Feb 04, 2020 | 83.57 | 84.79 | 83.34 | 84.25 | 58,922 | +2.10(+2.55%) |