Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 68.01 | 68.18 | 67.42 | 67.68 | 87,128 | -0.87(-1.26%) |
Apr 29, 2020 | 67.98 | 68.86 | 67.85 | 68.55 | 95,485 | +1.93(+2.90%) |
Apr 28, 2020 | 67.87 | 67.94 | 66.57 | 66.61 | 78,987 | -0.26(-0.38%) |
Apr 27, 2020 | 66.23 | 67.14 | 66.23 | 66.87 | 72,458 | +1.09(+1.66%) |
Apr 24, 2020 | 65.41 | 65.97 | 64.79 | 65.78 | 91,596 | +0.92(+1.42%) |
Apr 23, 2020 | 65.37 | 65.96 | 64.86 | 64.86 | 98,723 | -0.06(-0.09%) |
Apr 22, 2020 | 64.80 | 65.24 | 64.45 | 64.91 | 109,389 | +1.33(+2.09%) |
Apr 21, 2020 | 64.21 | 64.61 | 63.23 | 63.59 | 160,685 | -1.80(-2.75%) |
Apr 20, 2020 | 65.54 | 66.50 | 65.39 | 65.39 | 343,293 | -1.17(-1.76%) |
Apr 17, 2020 | 66.42 | 66.76 | 65.71 | 66.56 | 119,243 | +1.72(+2.65%) |
Apr 16, 2020 | 64.79 | 64.95 | 64.04 | 64.84 | 109,881 | +0.31(+0.48%) |
Apr 15, 2020 | 64.59 | 64.88 | 63.97 | 64.52 | 101,281 | -1.43(-2.17%) |
Apr 14, 2020 | 65.37 | 66.06 | 65.16 | 65.96 | 151,982 | +1.97(+3.07%) |
Apr 13, 2020 | 64.44 | 64.54 | 63.07 | 63.99 | 142,797 | -0.77(-1.20%) |
Apr 09, 2020 | 64.58 | 65.40 | 64.14 | 64.76 | 172,428 | +1.08(+1.70%) |
Apr 08, 2020 | 62.43 | 63.89 | 61.80 | 63.68 | 163,114 | +2.19(+3.57%) |
Apr 07, 2020 | 63.61 | 63.80 | 61.41 | 61.49 | 286,949 | +0.11(+0.18%) |
Apr 06, 2020 | 59.67 | 61.80 | 59.44 | 61.38 | 182,565 | +3.98(+6.94%) |
Apr 03, 2020 | 58.06 | 58.58 | 56.80 | 57.39 | 89,274 | -0.96(-1.64%) |
Apr 02, 2020 | 56.86 | 58.63 | 56.57 | 58.35 | 105,088 | +1.19(+2.08%) |
Apr 01, 2020 | 57.59 | 58.34 | 56.65 | 57.16 | 166,618 | -2.62(-4.38%) |
Mar 31, 2020 | 60.69 | 61.18 | 59.54 | 59.78 | 139,686 | -1.03(-1.69%) |
Mar 30, 2020 | 59.28 | 60.91 | 59.00 | 60.81 | 148,043 | +1.82(+3.08%) |
Mar 27, 2020 | 58.95 | 60.65 | 58.56 | 58.99 | 226,035 | -1.73(-2.86%) |
Mar 26, 2020 | 57.89 | 61.06 | 57.89 | 60.72 | 273,319 | +3.27(+5.70%) |
Mar 25, 2020 | 57.17 | 59.61 | 55.91 | 57.45 | 287,478 | +0.69(+1.22%) |
Mar 24, 2020 | 54.63 | 56.76 | 54.44 | 56.76 | 298,223 | +5.16(+10.00%) |
Mar 23, 2020 | 52.66 | 53.05 | 50.55 | 51.60 | 265,280 | -1.67(-3.13%) |
Mar 20, 2020 | 56.30 | 56.66 | 53.10 | 53.27 | 270,385 | -2.22(-4.00%) |
Mar 19, 2020 | 54.24 | 56.77 | 53.29 | 55.49 | 171,002 | +0.71(+1.30%) |
Mar 18, 2020 | 54.80 | 56.35 | 52.46 | 54.78 | 212,257 | -3.46(-5.94%) |
Mar 17, 2020 | 56.32 | 58.90 | 54.60 | 58.24 | 241,143 | +3.12(+5.66%) |
Mar 16, 2020 | 54.83 | 59.11 | 54.75 | 55.11 | 329,288 | -7.59(-12.11%) |
Mar 13, 2020 | 61.02 | 62.71 | 57.86 | 62.71 | 257,873 | +5.07(+8.80%) |
Mar 12, 2020 | 59.18 | 61.70 | 57.55 | 57.63 | 323,431 | -6.16(-9.66%) |
Mar 11, 2020 | 65.11 | 65.59 | 62.93 | 63.80 | 185,161 | -3.23(-4.82%) |
Mar 10, 2020 | 66.32 | 67.05 | 63.66 | 67.03 | 190,889 | +3.06(+4.78%) |
Mar 09, 2020 | 64.55 | 66.15 | 63.75 | 63.97 | 282,958 | -5.47(-7.87%) |
Mar 06, 2020 | 68.30 | 69.70 | 67.84 | 69.43 | 190,435 | -1.28(-1.81%) |
Mar 05, 2020 | 71.11 | 71.92 | 70.14 | 70.71 | 92,615 | -2.40(-3.28%) |
Mar 04, 2020 | 71.63 | 73.10 | 71.05 | 73.10 | 81,414 | +2.89(+4.11%) |
Mar 03, 2020 | 72.43 | 73.35 | 69.67 | 70.22 | 183,810 | -1.90(-2.63%) |
Mar 02, 2020 | 69.72 | 72.12 | 68.89 | 72.12 | 184,264 | +2.94(+4.25%) |
Feb 28, 2020 | 67.38 | 69.28 | 66.93 | 69.18 | 267,416 | -0.64(-0.92%) |
Feb 27, 2020 | 71.35 | 72.39 | 69.82 | 69.82 | 295,018 | -3.05(-4.19%) |
Feb 26, 2020 | 73.68 | 74.46 | 72.75 | 72.88 | 116,604 | -0.42(-0.58%) |
Feb 25, 2020 | 76.01 | 76.01 | 73.07 | 73.30 | 173,275 | -2.36(-3.12%) |
Feb 24, 2020 | 75.55 | 76.26 | 75.30 | 75.66 | 179,310 | -2.51(-3.22%) |
Feb 21, 2020 | 78.74 | 78.74 | 77.95 | 78.18 | 34,991 | -0.82(-1.04%) |
Feb 20, 2020 | 79.14 | 79.31 | 78.22 | 79.00 | 39,480 | -0.26(-0.33%) |
Feb 19, 2020 | 79.10 | 79.37 | 79.10 | 79.26 | 11,504 | +0.46(+0.58%) |
Feb 18, 2020 | 78.73 | 78.91 | 78.51 | 78.80 | 20,581 | -0.21(-0.26%) |
Feb 14, 2020 | 78.96 | 79.01 | 78.73 | 79.01 | 27,780 | +0.14(+0.17%) |
Feb 13, 2020 | 78.57 | 79.08 | 78.57 | 78.87 | 15,512 | -0.06(-0.07%) |
Feb 12, 2020 | 78.85 | 78.95 | 78.73 | 78.93 | 33,608 | +0.52(+0.66%) |
Feb 11, 2020 | 78.57 | 78.77 | 78.32 | 78.41 | 19,681 | +0.23(+0.29%) |
Feb 10, 2020 | 77.42 | 78.20 | 77.42 | 78.19 | 66,705 | +0.53(+0.69%) |
Feb 07, 2020 | 77.79 | 77.97 | 77.65 | 77.65 | 42,625 | -0.44(-0.57%) |
Feb 06, 2020 | 78.20 | 78.20 | 77.91 | 78.09 | 49,267 | +0.23(+0.30%) |
Feb 05, 2020 | 77.81 | 77.91 | 77.43 | 77.86 | 53,585 | +0.79(+1.03%) |
Feb 04, 2020 | 76.84 | 77.29 | 76.78 | 77.07 | 35,907 | +1.16(+1.52%) |