Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 71.26 | 71.39 | 69.93 | 70.32 | 834,824 | -1.45(-2.03%) |
Apr 29, 2020 | 71.22 | 72.17 | 70.90 | 71.78 | 454,160 | +1.74(+2.48%) |
Apr 28, 2020 | 70.44 | 70.72 | 69.68 | 70.04 | 715,385 | +0.33(+0.47%) |
Apr 27, 2020 | 68.71 | 70.05 | 68.22 | 69.71 | 654,236 | +1.26(+1.83%) |
Apr 24, 2020 | 68.36 | 68.71 | 67.61 | 68.46 | 1,277,040 | +0.68(+1.00%) |
Apr 23, 2020 | 67.73 | 68.88 | 67.67 | 67.78 | 781,571 | +0.63(+0.94%) |
Apr 22, 2020 | 67.61 | 67.68 | 66.86 | 67.15 | 735,902 | +1.16(+1.76%) |
Apr 21, 2020 | 66.28 | 66.92 | 65.79 | 65.99 | 780,730 | -1.61(-2.38%) |
Apr 20, 2020 | 67.34 | 68.81 | 67.15 | 67.60 | 873,390 | -1.25(-1.81%) |
Apr 17, 2020 | 67.28 | 68.98 | 67.11 | 68.84 | 848,376 | +2.98(+4.52%) |
Apr 16, 2020 | 66.50 | 66.50 | 65.27 | 65.87 | 768,342 | -0.37(-0.56%) |
Apr 15, 2020 | 66.76 | 66.76 | 65.54 | 66.24 | 813,827 | -2.00(-2.94%) |
Apr 14, 2020 | 67.93 | 68.47 | 67.56 | 68.24 | 1,613,187 | +1.41(+2.11%) |
Apr 13, 2020 | 68.21 | 68.21 | 66.22 | 66.83 | 1,425,432 | -0.95(-1.40%) |
Apr 09, 2020 | 68.53 | 69.39 | 66.93 | 67.78 | 1,722,098 | +0.54(+0.81%) |
Apr 08, 2020 | 65.45 | 67.48 | 64.80 | 67.24 | 1,319,140 | +2.67(+4.14%) |
Apr 07, 2020 | 66.65 | 66.85 | 64.56 | 64.56 | 2,117,693 | +0.12(+0.19%) |
Apr 06, 2020 | 62.99 | 64.91 | 62.37 | 64.44 | 1,217,769 | +3.48(+5.71%) |
Apr 03, 2020 | 62.08 | 62.77 | 60.34 | 60.96 | 1,137,291 | -1.08(-1.73%) |
Apr 02, 2020 | 59.69 | 62.25 | 59.47 | 62.03 | 1,091,786 | +2.83(+4.78%) |
Apr 01, 2020 | 59.39 | 60.36 | 58.62 | 59.20 | 1,006,800 | -2.34(-3.80%) |
Mar 31, 2020 | 62.67 | 62.92 | 61.11 | 61.54 | 905,280 | -0.99(-1.58%) |
Mar 30, 2020 | 60.77 | 62.70 | 60.34 | 62.53 | 835,916 | +2.24(+3.72%) |
Mar 27, 2020 | 60.42 | 62.06 | 59.86 | 60.29 | 1,155,428 | -1.95(-3.14%) |
Mar 26, 2020 | 58.87 | 62.79 | 58.82 | 62.24 | 1,514,966 | +3.88(+6.65%) |
Mar 25, 2020 | 57.79 | 60.56 | 56.62 | 58.36 | 1,576,522 | +1.09(+1.90%) |
Mar 24, 2020 | 55.56 | 57.50 | 54.96 | 57.27 | 1,663,799 | +4.73(+8.99%) |
Mar 23, 2020 | 55.06 | 55.06 | 51.79 | 52.55 | 1,828,431 | -3.00(-5.39%) |
Mar 20, 2020 | 59.04 | 59.25 | 55.38 | 55.54 | 1,405,130 | -3.28(-5.57%) |
Mar 19, 2020 | 59.21 | 60.21 | 57.73 | 58.82 | 2,093,357 | -1.27(-2.12%) |
Mar 18, 2020 | 59.56 | 61.06 | 57.20 | 60.09 | 1,508,454 | -2.56(-4.09%) |
Mar 17, 2020 | 59.94 | 63.02 | 59.04 | 62.65 | 1,535,845 | +3.89(+6.63%) |
Mar 16, 2020 | 58.23 | 62.81 | 57.70 | 58.76 | 1,413,948 | -5.94(-9.18%) |
Mar 13, 2020 | 63.26 | 64.70 | 59.90 | 64.70 | 1,322,510 | +4.94(+8.26%) |
Mar 12, 2020 | 61.94 | 63.79 | 57.70 | 59.76 | 2,130,246 | -6.36(-9.61%) |
Mar 11, 2020 | 67.72 | 67.98 | 65.47 | 66.11 | 1,972,929 | -3.31(-4.77%) |
Mar 10, 2020 | 69.56 | 69.60 | 66.00 | 69.42 | 4,187,990 | +2.51(+3.75%) |
Mar 09, 2020 | 67.75 | 69.26 | 66.69 | 66.91 | 2,086,541 | -5.96(-8.18%) |
Mar 06, 2020 | 72.06 | 73.15 | 71.41 | 72.87 | 1,124,033 | -1.13(-1.52%) |
Mar 05, 2020 | 74.38 | 74.97 | 73.31 | 74.00 | 814,782 | -2.26(-2.96%) |
Mar 04, 2020 | 74.48 | 76.26 | 73.93 | 76.26 | 692,403 | +3.13(+4.28%) |
Mar 03, 2020 | 75.31 | 76.17 | 72.46 | 73.13 | 1,759,785 | -1.56(-2.09%) |
Mar 02, 2020 | 72.52 | 75.17 | 71.78 | 74.69 | 1,871,862 | +2.83(+3.93%) |
Feb 28, 2020 | 71.10 | 72.05 | 69.74 | 71.86 | 1,776,272 | -1.19(-1.63%) |
Feb 27, 2020 | 75.22 | 75.90 | 73.04 | 73.05 | 2,036,814 | -3.11(-4.09%) |
Feb 26, 2020 | 77.05 | 77.69 | 76.12 | 76.17 | 1,030,572 | -0.54(-0.71%) |
Feb 25, 2020 | 78.97 | 78.99 | 76.45 | 76.71 | 997,576 | -2.08(-2.64%) |
Feb 24, 2020 | 79.37 | 79.78 | 78.78 | 78.79 | 862,885 | -2.13(-2.63%) |
Feb 21, 2020 | 80.86 | 80.95 | 80.53 | 80.92 | 493,480 | -0.22(-0.27%) |
Feb 20, 2020 | 81.15 | 81.35 | 80.71 | 81.14 | 401,783 | -0.08(-0.10%) |
Feb 19, 2020 | 81.16 | 81.35 | 80.99 | 81.22 | 335,319 | +0.27(+0.34%) |
Feb 18, 2020 | 81.22 | 81.36 | 80.66 | 80.95 | 294,966 | -0.48(-0.59%) |
Feb 14, 2020 | 81.64 | 81.67 | 81.17 | 81.44 | 329,890 | -0.15(-0.19%) |
Feb 13, 2020 | 81.40 | 81.67 | 81.21 | 81.59 | 395,534 | -0.21(-0.26%) |
Feb 12, 2020 | 81.98 | 82.07 | 81.66 | 81.80 | 393,957 | +0.20(+0.24%) |
Feb 11, 2020 | 81.74 | 81.90 | 81.45 | 81.61 | 270,392 | +0.23(+0.28%) |
Feb 10, 2020 | 81.15 | 81.38 | 80.94 | 81.38 | 530,240 | +0.10(+0.13%) |
Feb 07, 2020 | 81.42 | 81.56 | 81.17 | 81.27 | 518,349 | -0.44(-0.54%) |
Feb 06, 2020 | 81.99 | 82.07 | 81.58 | 81.72 | 558,772 | +0.06(+0.07%) |
Feb 05, 2020 | 80.86 | 81.69 | 80.85 | 81.66 | 362,601 | +1.43(+1.79%) |
Feb 04, 2020 | 80.43 | 80.78 | 80.16 | 80.22 | 685,293 | +0.59(+0.74%) |