Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 70.45 | 70.85 | 69.40 | 70.45 | 3,838,029 | -0.02(-0.02%) |
Apr 29, 2020 | 72.69 | 72.73 | 70.25 | 70.47 | 3,996,059 | -1.27(-1.77%) |
Apr 28, 2020 | 71.82 | 73.38 | 71.38 | 71.74 | 2,512,259 | +0.86(+1.21%) |
Apr 27, 2020 | 71.02 | 71.54 | 70.76 | 70.89 | 2,307,578 | +0.33(+0.47%) |
Apr 24, 2020 | 70.17 | 70.88 | 70.02 | 70.56 | 3,336,814 | +0.18(+0.25%) |
Apr 23, 2020 | 71.90 | 72.22 | 70.24 | 70.38 | 2,862,283 | -1.68(-2.33%) |
Apr 22, 2020 | 70.83 | 72.62 | 70.42 | 72.06 | 2,963,709 | +2.14(+3.07%) |
Apr 21, 2020 | 69.32 | 70.23 | 68.59 | 69.91 | 3,555,205 | -0.37(-0.53%) |
Apr 20, 2020 | 74.02 | 74.02 | 70.22 | 70.28 | 2,750,138 | -2.94(-4.02%) |
Apr 17, 2020 | 72.44 | 73.73 | 71.70 | 73.23 | 2,740,866 | +1.98(+2.77%) |
Apr 16, 2020 | 71.46 | 71.80 | 70.17 | 71.25 | 2,126,746 | +0.37(+0.53%) |
Apr 15, 2020 | 72.12 | 72.48 | 70.61 | 70.88 | 3,018,401 | -2.24(-3.06%) |
Apr 14, 2020 | 72.51 | 73.23 | 71.76 | 73.12 | 2,580,758 | +2.33(+3.29%) |
Apr 13, 2020 | 72.60 | 73.41 | 69.99 | 70.78 | 2,449,695 | -2.38(-3.26%) |
Apr 09, 2020 | 71.20 | 74.85 | 71.20 | 73.17 | 4,722,878 | +2.55(+3.61%) |
Apr 08, 2020 | 67.19 | 71.10 | 66.97 | 70.62 | 3,436,081 | +3.86(+5.78%) |
Apr 07, 2020 | 68.39 | 68.80 | 66.07 | 66.76 | 4,762,831 | +0.14(+0.20%) |
Apr 06, 2020 | 63.47 | 67.63 | 63.23 | 66.62 | 4,258,783 | +5.16(+8.40%) |
Apr 03, 2020 | 64.28 | 65.04 | 60.36 | 61.46 | 4,676,047 | -3.64(-5.59%) |
Apr 02, 2020 | 62.42 | 65.77 | 61.37 | 65.10 | 5,850,800 | +1.88(+2.98%) |
Apr 01, 2020 | 65.66 | 66.89 | 62.57 | 63.21 | 4,211,405 | -4.59(-6.76%) |
Mar 31, 2020 | 70.09 | 70.78 | 67.17 | 67.80 | 7,372,743 | -3.16(-4.46%) |
Mar 30, 2020 | 71.95 | 73.29 | 67.67 | 70.96 | 6,358,873 | +0.26(+0.37%) |
Mar 27, 2020 | 67.64 | 73.40 | 67.08 | 70.70 | 3,839,926 | +1.36(+1.96%) |
Mar 26, 2020 | 62.29 | 70.26 | 62.10 | 69.34 | 4,604,663 | +7.21(+11.61%) |
Mar 25, 2020 | 60.51 | 64.69 | 58.79 | 62.13 | 6,427,320 | +1.05(+1.72%) |
Mar 24, 2020 | 60.75 | 62.55 | 57.72 | 61.08 | 5,824,239 | +1.74(+2.93%) |
Mar 23, 2020 | 60.21 | 60.90 | 55.22 | 59.34 | 6,487,241 | -1.23(-2.03%) |
Mar 20, 2020 | 68.62 | 68.75 | 59.56 | 60.57 | 6,618,894 | -7.93(-11.58%) |
Mar 19, 2020 | 74.60 | 74.65 | 67.45 | 68.50 | 5,592,797 | -6.33(-8.46%) |
Mar 18, 2020 | 72.07 | 78.72 | 68.67 | 74.84 | 6,509,083 | -2.48(-3.20%) |
Mar 17, 2020 | 70.90 | 81.19 | 70.78 | 77.31 | 7,833,060 | +8.09(+11.68%) |
Mar 16, 2020 | 66.61 | 73.06 | 65.92 | 69.23 | 6,563,389 | -4.08(-5.56%) |
Mar 13, 2020 | 73.27 | 73.88 | 69.27 | 73.30 | 6,048,544 | +3.33(+4.76%) |
Mar 12, 2020 | 70.99 | 72.88 | 62.33 | 69.97 | 8,887,341 | -6.09(-8.00%) |
Mar 11, 2020 | 78.76 | 78.80 | 74.63 | 76.06 | 4,970,530 | -4.24(-5.28%) |
Mar 10, 2020 | 83.35 | 83.36 | 77.34 | 80.30 | 6,756,823 | -0.20(-0.25%) |
Mar 09, 2020 | 78.68 | 84.26 | 78.43 | 80.50 | 7,857,049 | -2.32(-2.80%) |
Mar 06, 2020 | 81.30 | 82.84 | 79.56 | 82.82 | 6,860,128 | -0.92(-1.10%) |
Mar 05, 2020 | 83.39 | 84.92 | 82.84 | 83.75 | 6,230,735 | -0.87(-1.03%) |
Mar 04, 2020 | 81.70 | 85.32 | 81.70 | 84.62 | 4,750,642 | +3.70(+4.58%) |
Mar 03, 2020 | 80.51 | 82.91 | 79.73 | 80.92 | 8,048,624 | +0.31(+0.38%) |
Mar 02, 2020 | 75.91 | 80.80 | 75.73 | 80.61 | 5,822,938 | +4.94(+6.53%) |
Feb 28, 2020 | 76.32 | 76.32 | 73.26 | 75.67 | 7,979,124 | -2.20(-2.83%) |
Feb 27, 2020 | 82.49 | 82.66 | 77.81 | 77.87 | 6,917,677 | -4.72(-5.72%) |
Feb 26, 2020 | 83.42 | 83.94 | 82.56 | 82.59 | 3,843,760 | -0.63(-0.75%) |
Feb 25, 2020 | 84.97 | 85.30 | 83.02 | 83.22 | 3,959,472 | -1.59(-1.87%) |
Feb 24, 2020 | 86.15 | 86.72 | 84.80 | 84.81 | 3,868,053 | -1.42(-1.64%) |
Feb 21, 2020 | 86.51 | 87.43 | 86.14 | 86.22 | 3,965,084 | -0.57(-0.65%) |
Feb 20, 2020 | 87.27 | 88.15 | 86.50 | 86.79 | 3,945,320 | -0.95(-1.08%) |
Feb 19, 2020 | 88.29 | 88.49 | 87.69 | 87.74 | 2,253,102 | -0.70(-0.80%) |
Feb 18, 2020 | 88.23 | 88.70 | 88.02 | 88.44 | 2,503,053 | +0.48(+0.55%) |
Feb 14, 2020 | 87.44 | 88.06 | 87.25 | 87.96 | 1,624,348 | +0.77(+0.88%) |
Feb 13, 2020 | 86.64 | 87.47 | 86.18 | 87.19 | 3,014,079 | +0.90(+1.04%) |
Feb 12, 2020 | 86.28 | 86.76 | 85.92 | 86.29 | 1,773,581 | -0.36(-0.42%) |
Feb 11, 2020 | 86.47 | 86.82 | 86.26 | 86.65 | 1,767,062 | +0.25(+0.29%) |
Feb 10, 2020 | 86.19 | 86.45 | 85.80 | 86.40 | 1,817,852 | +0.49(+0.57%) |
Feb 07, 2020 | 86.50 | 86.63 | 85.82 | 85.91 | 2,667,021 | -0.18(-0.21%) |
Feb 06, 2020 | 85.86 | 86.48 | 85.86 | 86.09 | 3,268,987 | +0.11(+0.13%) |
Feb 05, 2020 | 86.49 | 86.80 | 85.85 | 85.98 | 4,827,784 | -0.63(-0.73%) |
Feb 04, 2020 | 87.41 | 88.38 | 86.59 | 86.61 | 3,804,679 | -1.14(-1.30%) |