Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 60.62 | 60.73 | 59.81 | 60.25 | 15,249,489 | -1.22(-1.98%) |
Apr 29, 2020 | 61.53 | 62.14 | 60.92 | 61.47 | 13,594,582 | +1.15(+1.91%) |
Apr 28, 2020 | 60.38 | 61.00 | 59.69 | 60.32 | 10,591,288 | +1.11(+1.87%) |
Apr 27, 2020 | 58.18 | 59.58 | 58.07 | 59.21 | 9,935,360 | +1.44(+2.48%) |
Apr 24, 2020 | 57.81 | 57.97 | 56.85 | 57.78 | 7,607,926 | +0.46(+0.80%) |
Apr 23, 2020 | 57.31 | 58.51 | 57.30 | 57.32 | 15,191,173 | +0.45(+0.79%) |
Apr 22, 2020 | 57.37 | 57.52 | 56.52 | 56.87 | 9,787,991 | +0.59(+1.05%) |
Apr 21, 2020 | 56.39 | 57.03 | 56.05 | 56.28 | 10,180,537 | -1.36(-2.36%) |
Apr 20, 2020 | 58.09 | 58.78 | 57.45 | 57.64 | 11,162,855 | -1.58(-2.66%) |
Apr 17, 2020 | 58.49 | 59.41 | 58.28 | 59.21 | 19,578,752 | +2.66(+4.70%) |
Apr 16, 2020 | 56.98 | 57.00 | 55.71 | 56.56 | 17,173,514 | -0.51(-0.89%) |
Apr 15, 2020 | 57.40 | 57.51 | 56.11 | 57.06 | 13,592,490 | -1.62(-2.77%) |
Apr 14, 2020 | 58.86 | 59.29 | 58.11 | 58.69 | 16,297,861 | +1.10(+1.91%) |
Apr 13, 2020 | 58.95 | 58.99 | 57.05 | 57.59 | 11,814,446 | -1.74(-2.93%) |
Apr 09, 2020 | 59.56 | 60.37 | 58.79 | 59.33 | 22,519,854 | +0.88(+1.51%) |
Apr 08, 2020 | 57.18 | 58.76 | 56.71 | 58.44 | 12,773,723 | +2.05(+3.63%) |
Apr 07, 2020 | 58.65 | 59.30 | 56.36 | 56.40 | 19,598,438 | -0.13(-0.23%) |
Apr 06, 2020 | 55.25 | 56.86 | 55.19 | 56.53 | 20,574,302 | +3.66(+6.92%) |
Apr 03, 2020 | 53.43 | 53.98 | 52.29 | 52.87 | 16,957,028 | -0.71(-1.33%) |
Apr 02, 2020 | 52.41 | 54.30 | 52.20 | 53.58 | 25,463,866 | +0.70(+1.33%) |
Apr 01, 2020 | 52.91 | 53.54 | 52.12 | 52.88 | 17,111,578 | -2.50(-4.51%) |
Mar 31, 2020 | 55.60 | 56.54 | 55.14 | 55.37 | 13,729,808 | -0.69(-1.24%) |
Mar 30, 2020 | 55.29 | 56.34 | 54.41 | 56.07 | 16,793,096 | +0.81(+1.46%) |
Mar 27, 2020 | 55.49 | 57.77 | 54.40 | 55.26 | 23,962,962 | -2.43(-4.21%) |
Mar 26, 2020 | 55.30 | 58.02 | 54.81 | 57.69 | 23,561,848 | +3.43(+6.31%) |
Mar 25, 2020 | 52.54 | 56.35 | 51.27 | 54.27 | 29,575,126 | +2.71(+5.26%) |
Mar 24, 2020 | 48.55 | 51.72 | 48.43 | 51.56 | 31,275,602 | +5.79(+12.65%) |
Mar 23, 2020 | 47.70 | 47.70 | 44.77 | 45.77 | 36,601,576 | -2.10(-4.38%) |
Mar 20, 2020 | 50.76 | 51.36 | 47.66 | 47.86 | 23,993,194 | -2.52(-5.01%) |
Mar 19, 2020 | 49.72 | 51.18 | 47.76 | 50.39 | 18,114,934 | +0.04(+0.07%) |
Mar 18, 2020 | 50.56 | 51.20 | 46.89 | 50.35 | 27,941,688 | -4.00(-7.37%) |
Mar 17, 2020 | 52.78 | 54.63 | 50.85 | 54.35 | 26,806,974 | +2.39(+4.61%) |
Mar 16, 2020 | 52.35 | 55.77 | 51.74 | 51.96 | 20,035,524 | -6.65(-11.34%) |
Mar 13, 2020 | 57.57 | 58.65 | 54.56 | 58.61 | 20,039,648 | +4.25(+7.81%) |
Mar 12, 2020 | 55.49 | 58.66 | 50.38 | 54.36 | 25,408,738 | -6.28(-10.35%) |
Mar 11, 2020 | 62.43 | 62.99 | 59.97 | 60.64 | 30,515,490 | -3.78(-5.87%) |
Mar 10, 2020 | 63.36 | 64.46 | 60.85 | 64.42 | 19,744,842 | +3.18(+5.18%) |
Mar 09, 2020 | 62.11 | 63.65 | 60.60 | 61.24 | 26,625,250 | -6.22(-9.22%) |
Mar 06, 2020 | 65.80 | 67.73 | 65.60 | 67.46 | 43,688,756 | -0.60(-0.88%) |
Mar 05, 2020 | 69.53 | 70.04 | 67.76 | 68.06 | 30,888,480 | -3.50(-4.89%) |
Mar 04, 2020 | 69.80 | 71.65 | 69.15 | 71.56 | 34,782,008 | +2.84(+4.13%) |
Mar 03, 2020 | 70.63 | 72.19 | 68.30 | 68.72 | 57,802,864 | -1.72(-2.45%) |
Mar 02, 2020 | 68.86 | 70.61 | 67.59 | 70.44 | 48,110,584 | +2.39(+3.52%) |
Feb 28, 2020 | 67.20 | 68.60 | 66.39 | 68.05 | 84,968,480 | -1.27(-1.83%) |
Feb 27, 2020 | 70.57 | 72.07 | 69.27 | 69.32 | 45,742,800 | -2.67(-3.71%) |
Feb 26, 2020 | 72.99 | 73.93 | 71.83 | 71.99 | 35,030,076 | -0.55(-0.76%) |
Feb 25, 2020 | 75.78 | 76.00 | 72.34 | 72.54 | 35,440,208 | -3.08(-4.08%) |
Feb 24, 2020 | 75.62 | 76.09 | 75.15 | 75.62 | 19,341,534 | -2.22(-2.85%) |
Feb 21, 2020 | 77.81 | 78.07 | 77.48 | 77.84 | 14,159,373 | -0.39(-0.50%) |
Feb 20, 2020 | 78.20 | 78.77 | 77.66 | 78.23 | 10,222,384 | -0.11(-0.14%) |
Feb 19, 2020 | 78.53 | 78.75 | 78.30 | 78.34 | 4,981,624 | -0.03(-0.04%) |
Feb 18, 2020 | 78.49 | 78.71 | 77.99 | 78.37 | 11,168,448 | -0.45(-0.57%) |
Feb 14, 2020 | 78.90 | 79.05 | 78.50 | 78.81 | 5,712,527 | -0.10(-0.13%) |
Feb 13, 2020 | 78.95 | 79.25 | 78.65 | 78.92 | 8,839,963 | -0.45(-0.56%) |
Feb 12, 2020 | 79.06 | 79.45 | 78.86 | 79.36 | 8,386,207 | +0.74(+0.94%) |
Feb 11, 2020 | 78.73 | 79.00 | 78.43 | 78.63 | 6,756,468 | +0.30(+0.38%) |
Feb 10, 2020 | 77.77 | 78.35 | 77.68 | 78.33 | 8,671,063 | +0.44(+0.56%) |
Feb 07, 2020 | 78.16 | 78.36 | 77.83 | 77.89 | 13,310,758 | -0.57(-0.72%) |
Feb 06, 2020 | 78.53 | 78.59 | 77.96 | 78.46 | 9,265,358 | +0.25(+0.32%) |
Feb 05, 2020 | 77.79 | 78.22 | 77.39 | 78.21 | 13,784,658 | +1.28(+1.67%) |
Feb 04, 2020 | 76.65 | 77.11 | 76.58 | 76.92 | 14,602,317 | +1.42(+1.89%) |