Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 73.16 | 73.71 | 70.43 | 71.70 | 18,773,970 | -0.27(-0.38%) |
Apr 29, 2020 | 70.33 | 72.22 | 70.02 | 71.97 | 13,104,431 | +3.35(+4.89%) |
Apr 28, 2020 | 70.28 | 70.89 | 68.50 | 68.62 | 6,854,615 | -0.63(-0.91%) |
Apr 27, 2020 | 69.80 | 70.93 | 68.80 | 69.25 | 7,920,509 | -0.05(-0.08%) |
Apr 24, 2020 | 67.37 | 69.37 | 67.13 | 69.30 | 6,664,223 | +2.03(+3.02%) |
Apr 23, 2020 | 68.36 | 69.42 | 67.23 | 67.27 | 8,403,646 | -0.79(-1.17%) |
Apr 22, 2020 | 67.25 | 68.67 | 66.30 | 68.06 | 8,083,044 | +2.59(+3.95%) |
Apr 21, 2020 | 66.81 | 67.42 | 65.39 | 65.48 | 10,174,148 | -2.25(-3.32%) |
Apr 20, 2020 | 68.37 | 69.48 | 67.53 | 67.73 | 7,918,715 | -1.70(-2.44%) |
Apr 17, 2020 | 70.47 | 71.32 | 68.79 | 69.42 | 10,890,779 | -0.62(-0.88%) |
Apr 16, 2020 | 70.05 | 70.81 | 68.70 | 70.04 | 9,653,441 | +0.78(+1.13%) |
Apr 15, 2020 | 69.14 | 69.58 | 67.47 | 69.26 | 10,918,050 | -1.42(-2.01%) |
Apr 14, 2020 | 68.36 | 70.79 | 68.33 | 70.68 | 12,411,546 | +3.87(+5.80%) |
Apr 13, 2020 | 65.36 | 67.00 | 65.11 | 66.81 | 8,662,833 | +1.57(+2.40%) |
Apr 09, 2020 | 68.01 | 68.21 | 63.80 | 65.24 | 16,968,326 | -1.59(-2.39%) |
Apr 08, 2020 | 67.17 | 67.79 | 66.00 | 66.83 | 11,733,865 | +0.55(+0.83%) |
Apr 07, 2020 | 66.81 | 68.26 | 64.58 | 66.29 | 12,380,733 | +1.62(+2.51%) |
Apr 06, 2020 | 62.43 | 65.05 | 61.66 | 64.66 | 13,329,688 | +5.21(+8.77%) |
Apr 03, 2020 | 61.68 | 62.60 | 58.83 | 59.45 | 9,436,759 | -2.54(-4.10%) |
Apr 02, 2020 | 60.03 | 62.21 | 59.52 | 61.99 | 16,930,250 | +1.93(+3.22%) |
Apr 01, 2020 | 59.24 | 62.61 | 59.24 | 60.06 | 15,543,731 | -1.59(-2.59%) |
Mar 31, 2020 | 63.16 | 64.13 | 60.75 | 61.66 | 14,499,485 | -1.26(-2.00%) |
Mar 30, 2020 | 61.24 | 63.34 | 60.21 | 62.91 | 10,840,792 | +2.22(+3.66%) |
Mar 27, 2020 | 60.61 | 63.00 | 60.09 | 60.69 | 10,685,711 | -2.18(-3.46%) |
Mar 26, 2020 | 58.33 | 63.48 | 57.65 | 62.87 | 17,365,006 | +5.38(+9.35%) |
Mar 25, 2020 | 60.06 | 61.03 | 56.93 | 57.49 | 17,517,056 | -2.17(-3.64%) |
Mar 24, 2020 | 60.15 | 61.63 | 56.68 | 59.66 | 20,798,988 | +2.67(+4.69%) |
Mar 23, 2020 | 56.10 | 59.11 | 53.87 | 56.99 | 16,359,615 | +1.48(+2.66%) |
Mar 20, 2020 | 59.27 | 61.96 | 55.40 | 55.51 | 18,204,220 | -3.73(-6.29%) |
Mar 19, 2020 | 55.70 | 61.57 | 53.81 | 59.24 | 18,782,538 | +3.47(+6.23%) |
Mar 18, 2020 | 57.93 | 59.75 | 52.86 | 55.77 | 20,158,304 | -6.99(-11.14%) |
Mar 17, 2020 | 60.07 | 63.63 | 56.69 | 62.76 | 18,499,982 | +3.04(+5.10%) |
Mar 16, 2020 | 62.23 | 64.86 | 58.75 | 59.72 | 17,695,348 | -9.38(-13.57%) |
Mar 13, 2020 | 64.87 | 69.88 | 61.30 | 69.09 | 17,523,952 | +8.01(+13.12%) |
Mar 12, 2020 | 63.36 | 66.10 | 61.06 | 61.08 | 21,267,866 | -6.93(-10.18%) |
Mar 11, 2020 | 69.53 | 70.90 | 67.19 | 68.01 | 14,684,622 | -3.89(-5.41%) |
Mar 10, 2020 | 68.17 | 72.04 | 67.59 | 71.90 | 14,937,362 | +5.70(+8.60%) |
Mar 09, 2020 | 65.99 | 69.36 | 65.47 | 66.20 | 15,247,729 | -4.40(-6.23%) |
Mar 06, 2020 | 69.57 | 71.16 | 69.11 | 70.61 | 12,657,943 | -1.55(-2.15%) |
Mar 05, 2020 | 72.42 | 74.16 | 71.73 | 72.16 | 10,308,414 | -2.40(-3.22%) |
Mar 04, 2020 | 72.11 | 74.65 | 71.14 | 74.55 | 10,853,698 | +3.52(+4.95%) |
Mar 03, 2020 | 73.08 | 74.73 | 70.37 | 71.03 | 18,065,100 | -1.81(-2.48%) |
Mar 02, 2020 | 71.44 | 72.98 | 69.74 | 72.84 | 16,630,347 | +2.04(+2.89%) |
Feb 28, 2020 | 66.68 | 72.17 | 66.31 | 70.80 | 23,120,040 | +2.13(+3.11%) |
Feb 27, 2020 | 69.74 | 70.70 | 68.11 | 68.67 | 19,769,302 | -3.36(-4.67%) |
Feb 26, 2020 | 73.24 | 74.17 | 71.51 | 72.03 | 14,515,433 | -0.51(-0.70%) |
Feb 25, 2020 | 75.90 | 76.32 | 72.01 | 72.54 | 16,274,577 | -2.80(-3.72%) |
Feb 24, 2020 | 75.64 | 76.70 | 74.79 | 75.34 | 13,438,661 | -3.35(-4.26%) |
Feb 21, 2020 | 80.08 | 80.50 | 78.06 | 78.69 | 13,559,774 | -2.21(-2.73%) |
Feb 20, 2020 | 82.11 | 83.08 | 80.19 | 80.90 | 10,783,223 | -0.99(-1.20%) |
Feb 19, 2020 | 80.40 | 81.94 | 80.16 | 81.89 | 8,647,433 | +2.29(+2.87%) |
Feb 18, 2020 | 79.42 | 80.47 | 79.15 | 79.60 | 8,016,049 | -1.42(-1.75%) |
Feb 14, 2020 | 81.88 | 82.10 | 80.28 | 81.02 | 6,919,180 | -0.39(-0.48%) |
Feb 13, 2020 | 82.31 | 82.63 | 81.18 | 81.41 | 9,318,244 | -1.53(-1.84%) |
Feb 12, 2020 | 82.87 | 83.59 | 82.55 | 82.93 | 10,829,634 | +1.56(+1.91%) |
Feb 11, 2020 | 80.81 | 82.71 | 80.38 | 81.38 | 10,444,354 | +1.27(+1.58%) |
Feb 10, 2020 | 78.47 | 80.15 | 78.21 | 80.11 | 8,252,238 | +1.07(+1.35%) |
Feb 07, 2020 | 81.04 | 81.41 | 79.01 | 79.05 | 11,861,167 | -2.88(-3.52%) |
Feb 06, 2020 | 79.62 | 82.08 | 77.93 | 81.93 | 23,284,738 | -0.27(-0.33%) |
Feb 05, 2020 | 82.27 | 82.41 | 80.72 | 82.20 | 15,585,990 | +1.79(+2.23%) |
Feb 04, 2020 | 79.80 | 80.43 | 79.00 | 80.41 | 10,203,109 | +2.22(+2.83%) |