Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 65.00 | 66.89 | 64.72 | 65.14 | 10,517,673 | -0.63(-0.96%) |
Apr 29, 2020 | 63.44 | 66.72 | 63.39 | 65.77 | 14,377,472 | +4.02(+6.51%) |
Apr 28, 2020 | 64.17 | 65.03 | 60.90 | 61.75 | 11,849,005 | -1.80(-2.83%) |
Apr 27, 2020 | 63.61 | 64.24 | 61.81 | 63.55 | 10,237,746 | +1.54(+2.48%) |
Apr 24, 2020 | 62.23 | 62.56 | 61.04 | 62.01 | 9,628,400 | +0.19(+0.31%) |
Apr 23, 2020 | 61.31 | 63.50 | 60.92 | 61.82 | 13,096,398 | +0.86(+1.41%) |
Apr 22, 2020 | 59.35 | 61.25 | 58.01 | 60.96 | 13,448,685 | +3.56(+6.20%) |
Apr 21, 2020 | 60.00 | 60.44 | 56.86 | 57.40 | 15,323,780 | -3.66(-5.99%) |
Apr 20, 2020 | 59.44 | 63.59 | 59.15 | 61.06 | 14,333,678 | -0.03(-0.05%) |
Apr 17, 2020 | 59.50 | 61.44 | 58.70 | 61.09 | 14,044,700 | +3.77(+6.58%) |
Apr 16, 2020 | 58.10 | 59.30 | 56.63 | 57.32 | 19,829,262 | -4.06(-6.61%) |
Apr 15, 2020 | 59.67 | 61.76 | 59.33 | 61.38 | 12,461,894 | -1.03(-1.65%) |
Apr 14, 2020 | 60.02 | 62.61 | 59.61 | 62.41 | 17,888,460 | +2.99(+5.03%) |
Apr 13, 2020 | 60.10 | 60.10 | 56.12 | 59.42 | 15,187,923 | +0.21(+0.35%) |
Apr 09, 2020 | 58.88 | 64.94 | 58.50 | 59.21 | 30,870,800 | +2.17(+3.80%) |
Apr 08, 2020 | 51.81 | 57.75 | 51.81 | 57.04 | 24,766,718 | +6.73(+13.38%) |
Apr 07, 2020 | 54.78 | 54.91 | 49.70 | 50.31 | 17,089,580 | -0.11(-0.22%) |
Apr 06, 2020 | 47.22 | 51.10 | 46.19 | 50.42 | 25,498,468 | +6.70(+15.32%) |
Apr 03, 2020 | 46.02 | 46.68 | 42.33 | 43.72 | 18,748,600 | -2.16(-4.71%) |
Apr 02, 2020 | 46.33 | 48.03 | 45.00 | 45.88 | 12,862,502 | -0.93(-1.99%) |
Apr 01, 2020 | 49.78 | 50.01 | 46.05 | 46.81 | 16,586,434 | -5.57(-10.63%) |
Mar 31, 2020 | 54.69 | 55.24 | 51.13 | 52.38 | 18,319,532 | -2.62(-4.76%) |
Mar 30, 2020 | 52.90 | 55.44 | 51.53 | 55.00 | 12,051,139 | +1.66(+3.11%) |
Mar 27, 2020 | 54.00 | 54.42 | 51.48 | 53.34 | 14,655,600 | -2.69(-4.80%) |
Mar 26, 2020 | 53.79 | 59.25 | 53.78 | 56.03 | 23,620,216 | +3.64(+6.95%) |
Mar 25, 2020 | 50.29 | 58.10 | 49.53 | 52.39 | 34,922,952 | +6.08(+13.13%) |
Mar 24, 2020 | 43.50 | 48.88 | 42.56 | 46.31 | 26,147,452 | +6.30(+15.75%) |
Mar 23, 2020 | 38.47 | 40.55 | 36.11 | 40.01 | 21,751,376 | +1.92(+5.04%) |
Mar 20, 2020 | 41.85 | 43.84 | 37.80 | 38.09 | 26,896,700 | -1.91(-4.77%) |
Mar 19, 2020 | 40.18 | 47.42 | 37.00 | 40.00 | 24,522,416 | +0.50(+1.27%) |
Mar 18, 2020 | 41.03 | 42.08 | 32.33 | 39.50 | 27,112,528 | -5.23(-11.69%) |
Mar 17, 2020 | 43.79 | 45.29 | 39.00 | 44.73 | 22,685,848 | +3.46(+8.38%) |
Mar 16, 2020 | 49.25 | 49.25 | 40.00 | 41.27 | 27,701,072 | -16.50(-28.56%) |
Mar 13, 2020 | 56.74 | 57.79 | 52.31 | 57.77 | 14,666,100 | +4.20(+7.84%) |
Mar 12, 2020 | 55.00 | 58.04 | 52.97 | 53.57 | 19,521,908 | -8.87(-14.21%) |
Mar 11, 2020 | 66.35 | 66.35 | 60.82 | 62.44 | 13,627,541 | -4.80(-7.14%) |
Mar 10, 2020 | 68.32 | 68.56 | 63.37 | 67.24 | 11,803,217 | +1.51(+2.30%) |
Mar 09, 2020 | 67.21 | 67.41 | 63.33 | 65.73 | 16,393,405 | -7.36(-10.07%) |
Mar 06, 2020 | 75.03 | 75.94 | 70.27 | 73.09 | 16,409,400 | -3.23(-4.23%) |
Mar 05, 2020 | 77.78 | 79.02 | 75.66 | 76.32 | 11,257,257 | -2.94(-3.71%) |
Mar 04, 2020 | 78.35 | 79.49 | 75.82 | 79.26 | 13,368,186 | +0.42(+0.53%) |
Mar 03, 2020 | 80.49 | 80.60 | 75.81 | 78.84 | 18,032,374 | -1.83(-2.27%) |
Mar 02, 2020 | 82.80 | 84.42 | 79.57 | 80.67 | 17,787,906 | -2.66(-3.19%) |
Feb 28, 2020 | 76.44 | 84.15 | 76.42 | 83.33 | 23,486,700 | +4.02(+5.07%) |
Feb 27, 2020 | 81.39 | 85.94 | 79.05 | 79.31 | 35,907,664 | +2.72(+3.55%) |
Feb 26, 2020 | 77.68 | 79.08 | 76.00 | 76.59 | 11,162,156 | -0.46(-0.60%) |
Feb 25, 2020 | 80.74 | 81.40 | 75.79 | 77.05 | 9,415,892 | -3.16(-3.94%) |
Feb 24, 2020 | 76.57 | 80.85 | 76.07 | 80.21 | 11,020,556 | -3.28(-3.93%) |
Feb 21, 2020 | 85.63 | 86.21 | 82.72 | 83.49 | 7,744,900 | -2.21(-2.58%) |
Feb 20, 2020 | 85.23 | 87.25 | 80.30 | 85.70 | 12,060,898 | +0.46(+0.54%) |
Feb 19, 2020 | 83.01 | 86.48 | 82.93 | 85.24 | 9,102,782 | +2.82(+3.42%) |
Feb 18, 2020 | 81.68 | 82.98 | 81.35 | 82.42 | 4,725,333 | +0.56(+0.68%) |
Feb 14, 2020 | 81.39 | 82.59 | 81.01 | 81.86 | 5,073,100 | +0.87(+1.07%) |
Feb 13, 2020 | 79.30 | 82.54 | 79.08 | 80.99 | 6,868,934 | +0.99(+1.24%) |
Feb 12, 2020 | 80.01 | 80.91 | 79.61 | 80.00 | 3,570,790 | +0.12(+0.15%) |
Feb 11, 2020 | 80.56 | 81.45 | 79.61 | 79.88 | 3,972,798 | -0.29(-0.36%) |
Feb 10, 2020 | 79.60 | 80.62 | 78.90 | 80.17 | 4,146,985 | +1.31(+1.66%) |
Feb 07, 2020 | 77.80 | 80.00 | 77.34 | 78.86 | 4,650,600 | +0.35(+0.45%) |
Feb 06, 2020 | 78.66 | 79.20 | 77.82 | 78.51 | 6,168,915 | +0.26(+0.33%) |
Feb 05, 2020 | 81.98 | 82.10 | 77.84 | 78.25 | 10,667,791 | -2.65(-3.28%) |
Feb 04, 2020 | 79.90 | 81.68 | 79.25 | 80.90 | 10,402,952 | +1.10(+1.38%) |