Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 70.43 | 71.54 | 70.03 | 71.36 | 187,910,080 | +1.47(+2.11%) |
Apr 29, 2020 | 69.16 | 70.36 | 68.95 | 69.88 | 141,039,984 | +2.22(+3.28%) |
Apr 28, 2020 | 69.24 | 69.42 | 67.57 | 67.66 | 115,165,744 | -1.11(-1.62%) |
Apr 27, 2020 | 68.44 | 69.11 | 67.99 | 68.78 | 120,480,096 | +0.05(+0.07%) |
Apr 24, 2020 | 67.33 | 68.74 | 67.28 | 68.73 | 130,216,904 | +1.93(+2.89%) |
Apr 23, 2020 | 67.00 | 68.43 | 66.76 | 66.80 | 128,350,848 | -0.17(-0.25%) |
Apr 22, 2020 | 66.45 | 67.50 | 66.11 | 66.97 | 120,370,792 | +1.79(+2.74%) |
Apr 21, 2020 | 67.10 | 67.34 | 64.47 | 65.18 | 186,217,648 | -2.08(-3.09%) |
Apr 20, 2020 | 67.51 | 68.41 | 67.24 | 67.26 | 133,735,656 | -1.43(-2.08%) |
Apr 17, 2020 | 69.15 | 69.69 | 67.24 | 68.69 | 221,559,488 | -0.94(-1.36%) |
Apr 16, 2020 | 69.80 | 70.00 | 68.58 | 69.63 | 161,121,552 | +0.55(+0.79%) |
Apr 15, 2020 | 68.78 | 69.54 | 68.16 | 69.08 | 134,914,992 | -0.64(-0.91%) |
Apr 14, 2020 | 68.01 | 70.01 | 67.53 | 69.72 | 200,423,648 | +3.35(+5.05%) |
Apr 13, 2020 | 65.17 | 66.48 | 64.56 | 66.37 | 134,683,568 | +1.28(+1.96%) |
Apr 09, 2020 | 65.26 | 65.59 | 64.29 | 65.09 | 166,868,736 | +0.47(+0.72%) |
Apr 08, 2020 | 63.81 | 64.94 | 63.45 | 64.62 | 173,591,152 | +1.61(+2.56%) |
Apr 07, 2020 | 65.43 | 65.99 | 62.91 | 63.01 | 208,674,768 | -0.74(-1.16%) |
Apr 06, 2020 | 60.94 | 63.90 | 60.57 | 63.75 | 207,357,104 | +5.12(+8.72%) |
Apr 03, 2020 | 58.97 | 59.68 | 58.04 | 58.63 | 133,687,344 | -0.85(-1.44%) |
Apr 02, 2020 | 58.37 | 59.54 | 57.54 | 59.49 | 170,666,112 | +0.98(+1.67%) |
Apr 01, 2020 | 59.87 | 60.41 | 58.08 | 58.51 | 181,226,544 | -3.25(-5.26%) |
Mar 31, 2020 | 62.08 | 63.75 | 61.21 | 61.76 | 202,564,736 | -0.13(-0.20%) |
Mar 30, 2020 | 60.90 | 62.06 | 60.57 | 61.89 | 172,795,952 | +1.72(+2.85%) |
Mar 27, 2020 | 61.39 | 62.15 | 60.00 | 60.17 | 210,202,864 | -2.38(-3.80%) |
Mar 26, 2020 | 60.04 | 62.83 | 59.84 | 62.55 | 259,711,776 | +2.92(+4.89%) |
Mar 25, 2020 | 60.90 | 62.72 | 59.34 | 59.63 | 312,237,280 | -0.24(-0.40%) |
Mar 24, 2020 | 57.41 | 60.16 | 56.91 | 59.87 | 295,436,864 | +5.38(+9.87%) |
Mar 23, 2020 | 55.40 | 55.50 | 51.64 | 54.49 | 346,108,992 | -1.18(-2.12%) |
Mar 20, 2020 | 60.04 | 61.16 | 55.38 | 55.68 | 413,468,544 | -3.77(-6.35%) |
Mar 19, 2020 | 60.08 | 61.41 | 58.93 | 59.45 | 279,633,248 | -0.40(-0.67%) |
Mar 18, 2020 | 58.24 | 60.72 | 57.59 | 59.86 | 308,392,352 | -1.56(-2.54%) |
Mar 17, 2020 | 60.12 | 62.57 | 57.90 | 61.41 | 333,228,608 | +1.91(+3.21%) |
Mar 16, 2020 | 58.76 | 62.93 | 58.29 | 59.51 | 331,467,616 | -8.01(-11.86%) |
Mar 13, 2020 | 64.34 | 67.99 | 61.44 | 67.51 | 381,599,744 | +8.85(+15.09%) |
Mar 12, 2020 | 62.16 | 65.58 | 58.66 | 58.66 | 429,973,280 | -8.23(-12.31%) |
Mar 11, 2020 | 67.37 | 68.30 | 66.03 | 66.90 | 263,519,296 | -2.41(-3.47%) |
Mar 10, 2020 | 67.31 | 69.57 | 65.42 | 69.30 | 293,400,800 | +4.66(+7.20%) |
Mar 09, 2020 | 64.06 | 67.54 | 63.88 | 64.65 | 294,140,640 | -5.55(-7.91%) |
Mar 06, 2020 | 68.49 | 70.63 | 68.31 | 70.20 | 232,807,024 | -0.94(-1.33%) |
Mar 05, 2020 | 71.78 | 72.75 | 70.78 | 71.14 | 192,575,392 | -2.39(-3.24%) |
Mar 04, 2020 | 72.00 | 73.69 | 71.20 | 73.53 | 225,075,344 | +3.26(+4.64%) |
Mar 03, 2020 | 73.76 | 73.84 | 69.42 | 70.27 | 328,096,640 | -2.30(-3.18%) |
Mar 02, 2020 | 68.56 | 73.21 | 67.45 | 72.58 | 350,644,544 | +6.18(+9.31%) |
Feb 28, 2020 | 62.48 | 67.62 | 62.27 | 66.39 | 439,398,624 | +0.60(+0.91%) |
Feb 27, 2020 | 68.27 | 69.46 | 66.30 | 65.80 | 328,705,344 | -5.28(-7.43%) |
Feb 26, 2020 | 69.59 | 72.35 | 69.59 | 71.08 | 203,859,184 | +1.06(+1.51%) |
Feb 25, 2020 | 73.09 | 73.48 | 69.50 | 70.02 | 237,030,000 | -2.40(-3.31%) |
Feb 24, 2020 | 72.20 | 73.88 | 70.25 | 72.42 | 227,821,056 | -3.61(-4.75%) |
Feb 21, 2020 | 77.39 | 77.83 | 75.41 | 76.03 | 133,507,832 | -1.59(-2.05%) |
Feb 20, 2020 | 78.36 | 78.85 | 77.29 | 77.62 | 103,158,440 | -0.98(-1.24%) |
Feb 19, 2020 | 77.72 | 78.83 | 77.72 | 78.60 | 96,545,792 | +1.12(+1.45%) |
Feb 18, 2020 | 76.59 | 77.66 | 76.41 | 77.48 | 157,034,080 | -1.45(-1.83%) |
Feb 14, 2020 | 78.87 | 79.17 | 78.41 | 78.92 | 82,462,072 | +0.02(+0.02%) |
Feb 13, 2020 | 78.74 | 79.23 | 78.54 | 78.90 | 97,274,088 | -0.57(-0.71%) |
Feb 12, 2020 | 78.08 | 79.48 | 78.08 | 79.47 | 116,263,440 | +1.84(+2.37%) |
Feb 11, 2020 | 78.60 | 78.67 | 77.41 | 77.63 | 96,962,776 | -0.47(-0.60%) |
Feb 10, 2020 | 76.31 | 78.10 | 76.23 | 78.10 | 112,299,488 | +0.37(+0.47%) |
Feb 07, 2020 | 78.30 | 78.55 | 77.24 | 77.73 | 121,133,824 | -1.07(-1.36%) |
Feb 06, 2020 | 78.16 | 78.80 | 77.60 | 78.80 | 108,243,632 | +0.91(+1.17%) |
Feb 05, 2020 | 78.39 | 78.69 | 77.28 | 77.89 | 122,415,984 | +0.63(+0.82%) |
Feb 04, 2020 | 76.40 | 77.45 | 75.99 | 77.26 | 140,612,960 | +2.47(+3.30%) |