Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 72.38 | 72.38 | 70.24 | 70.37 | 74,592 | -1.81(-2.51%) |
Apr 29, 2020 | 72.47 | 72.52 | 71.78 | 72.18 | 159,149 | -0.59(-0.81%) |
Apr 28, 2020 | 72.82 | 72.82 | 72.25 | 72.77 | 43,298 | +0.58(+0.81%) |
Apr 27, 2020 | 72.51 | 72.86 | 72.15 | 72.19 | 77,265 | -0.50(-0.69%) |
Apr 24, 2020 | 71.99 | 72.74 | 71.55 | 72.69 | 58,685 | +0.99(+1.38%) |
Apr 23, 2020 | 71.96 | 72.14 | 71.31 | 71.70 | 37,189 | -0.06(-0.08%) |
Apr 22, 2020 | 70.63 | 71.76 | 70.40 | 71.76 | 66,973 | +1.08(+1.52%) |
Apr 21, 2020 | 71.13 | 71.29 | 70.46 | 70.68 | 88,626 | +1.28(+1.84%) |
Apr 20, 2020 | 68.89 | 69.95 | 68.77 | 69.40 | 66,200 | +0.09(+0.13%) |
Apr 17, 2020 | 70.93 | 71.38 | 68.32 | 69.31 | 57,268 | -1.05(-1.49%) |
Apr 16, 2020 | 71.76 | 71.89 | 69.89 | 70.36 | 42,684 | -1.56(-2.17%) |
Apr 15, 2020 | 72.01 | 72.51 | 71.37 | 71.92 | 103,022 | +0.68(+0.95%) |
Apr 14, 2020 | 70.98 | 71.51 | 70.87 | 71.24 | 169,165 | +0.47(+0.66%) |
Apr 13, 2020 | 70.88 | 70.98 | 70.63 | 70.77 | 165,494 | +0.24(+0.34%) |
Apr 09, 2020 | 69.59 | 71.14 | 69.59 | 70.54 | 82,774 | +1.41(+2.03%) |
Apr 08, 2020 | 69.82 | 70.15 | 69.00 | 69.13 | 86,418 | -0.78(-1.11%) |
Apr 07, 2020 | 69.72 | 70.71 | 69.17 | 69.91 | 284,751 | -0.59(-0.84%) |
Apr 06, 2020 | 70.39 | 70.59 | 69.51 | 70.50 | 77,552 | +0.38(+0.54%) |
Apr 03, 2020 | 70.19 | 70.61 | 69.73 | 70.12 | 215,260 | +1.20(+1.74%) |
Apr 02, 2020 | 68.60 | 69.17 | 67.62 | 68.92 | 36,591 | +1.56(+2.31%) |
Apr 01, 2020 | 66.97 | 68.18 | 66.54 | 67.36 | 89,404 | +1.68(+2.55%) |
Mar 31, 2020 | 67.14 | 68.05 | 65.68 | 65.68 | 35,862 | -0.97(-1.46%) |
Mar 30, 2020 | 69.34 | 70.40 | 66.65 | 66.65 | 97,606 | -2.70(-3.89%) |
Mar 27, 2020 | 69.59 | 70.40 | 67.93 | 69.35 | 45,156 | -0.08(-0.11%) |
Mar 26, 2020 | 69.78 | 72.75 | 69.00 | 69.43 | 137,747 | +1.09(+1.59%) |
Mar 25, 2020 | 69.55 | 70.42 | 67.53 | 68.34 | 99,103 | -0.84(-1.22%) |
Mar 24, 2020 | 67.17 | 69.19 | 66.76 | 69.19 | 140,612 | +1.77(+2.63%) |
Mar 23, 2020 | 62.49 | 67.94 | 62.49 | 67.41 | 249,495 | +4.51(+7.18%) |
Mar 20, 2020 | 56.49 | 62.92 | 56.49 | 62.90 | 133,218 | +6.88(+12.27%) |
Mar 19, 2020 | 55.47 | 57.87 | 54.61 | 56.02 | 202,856 | +0.56(+1.00%) |
Mar 18, 2020 | 56.86 | 57.96 | 54.52 | 55.47 | 142,300 | -1.39(-2.45%) |
Mar 17, 2020 | 60.89 | 61.30 | 56.86 | 56.86 | 68,835 | -4.45(-7.27%) |
Mar 16, 2020 | 60.55 | 62.97 | 60.55 | 61.31 | 69,147 | +1.01(+1.68%) |
Mar 13, 2020 | 60.38 | 62.61 | 60.21 | 60.30 | 69,453 | +0.03(+0.06%) |
Mar 12, 2020 | 61.92 | 65.39 | 59.60 | 60.27 | 393,772 | -1.68(-2.71%) |
Mar 11, 2020 | 65.10 | 66.02 | 61.85 | 61.95 | 231,426 | -3.78(-5.75%) |
Mar 10, 2020 | 69.70 | 70.87 | 64.72 | 65.73 | 153,883 | -4.65(-6.61%) |
Mar 09, 2020 | 74.05 | 74.63 | 70.38 | 70.38 | 89,829 | -1.28(-1.79%) |
Mar 06, 2020 | 71.67 | 72.76 | 70.24 | 71.66 | 54,519 | +2.56(+3.71%) |
Mar 05, 2020 | 68.94 | 69.30 | 68.64 | 69.09 | 36,030 | +1.03(+1.51%) |
Mar 04, 2020 | 68.69 | 69.27 | 67.88 | 68.06 | 239,693 | -0.51(-0.74%) |
Mar 03, 2020 | 67.00 | 69.46 | 66.66 | 68.57 | 299,226 | +1.79(+2.68%) |
Mar 02, 2020 | 67.00 | 67.36 | 66.75 | 66.78 | 83,253 | -0.13(-0.19%) |
Feb 28, 2020 | 66.84 | 67.46 | 66.84 | 66.91 | 44,564 | +0.56(+0.84%) |
Feb 27, 2020 | 66.46 | 66.62 | 65.90 | 66.35 | 32,310 | +0.44(+0.67%) |
Feb 26, 2020 | 65.78 | 66.21 | 65.39 | 65.90 | 116,775 | -0.02(-0.03%) |
Feb 25, 2020 | 66.29 | 66.59 | 65.92 | 65.92 | 21,732 | -0.44(-0.67%) |
Feb 24, 2020 | 66.45 | 66.55 | 66.17 | 66.36 | 57,786 | +0.83(+1.27%) |
Feb 21, 2020 | 65.53 | 65.73 | 65.34 | 65.53 | 59,734 | +0.42(+0.65%) |
Feb 20, 2020 | 64.81 | 65.16 | 64.81 | 65.11 | 50,230 | +0.46(+0.72%) |
Feb 19, 2020 | 64.62 | 64.83 | 64.53 | 64.65 | 97,499 | -0.06(-0.09%) |
Feb 18, 2020 | 64.49 | 64.89 | 64.47 | 64.70 | 81,742 | +0.36(+0.56%) |
Feb 14, 2020 | 64.39 | 64.45 | 64.22 | 64.34 | 283,622 | +0.33(+0.51%) |
Feb 13, 2020 | 63.89 | 64.19 | 63.82 | 64.01 | 17,377 | +0.29(+0.45%) |
Feb 12, 2020 | 63.70 | 63.82 | 63.48 | 63.73 | 63,584 | -0.14(-0.22%) |
Feb 11, 2020 | 64.17 | 64.37 | 63.87 | 63.87 | 22,922 | -0.60(-0.93%) |
Feb 10, 2020 | 64.49 | 64.74 | 64.33 | 64.47 | 84,272 | +0.14(+0.22%) |
Feb 07, 2020 | 64.06 | 64.42 | 63.57 | 64.33 | 32,119 | +0.75(+1.18%) |
Feb 06, 2020 | 63.18 | 63.70 | 63.18 | 63.57 | 62,095 | +0.36(+0.57%) |
Feb 05, 2020 | 63.55 | 63.55 | 63.09 | 63.21 | 165,161 | -0.61(-0.95%) |
Feb 04, 2020 | 64.29 | 64.29 | 63.60 | 63.82 | 108,556 | -0.73(-1.12%) |