Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 63.42 | 64.36 | 62.89 | 63.89 | 7,839,555 | +0.10(+0.16%) |
Apr 29, 2020 | 64.14 | 64.41 | 62.59 | 63.79 | 5,142,851 | -0.86(-1.34%) |
Apr 28, 2020 | 65.41 | 65.41 | 64.05 | 64.66 | 3,294,710 | +0.07(+0.11%) |
Apr 27, 2020 | 65.39 | 65.42 | 64.46 | 64.58 | 3,218,866 | -0.34(-0.52%) |
Apr 24, 2020 | 64.33 | 65.38 | 64.19 | 64.92 | 3,904,170 | +0.15(+0.24%) |
Apr 23, 2020 | 64.60 | 65.10 | 64.28 | 64.76 | 4,445,291 | +0.02(+0.03%) |
Apr 22, 2020 | 64.74 | 65.22 | 64.15 | 64.75 | 3,847,292 | +0.55(+0.85%) |
Apr 21, 2020 | 65.01 | 65.24 | 63.87 | 64.20 | 3,456,520 | -1.41(-2.15%) |
Apr 20, 2020 | 66.31 | 66.66 | 65.58 | 65.61 | 3,505,755 | -1.15(-1.72%) |
Apr 17, 2020 | 66.11 | 67.01 | 65.04 | 66.76 | 4,137,993 | +0.93(+1.41%) |
Apr 16, 2020 | 65.88 | 66.23 | 64.83 | 65.83 | 3,940,364 | +0.17(+0.26%) |
Apr 15, 2020 | 65.25 | 65.92 | 64.78 | 65.66 | 3,750,758 | -0.42(-0.63%) |
Apr 14, 2020 | 64.46 | 66.78 | 63.81 | 66.07 | 5,466,816 | +3.27(+5.21%) |
Apr 13, 2020 | 62.93 | 63.45 | 62.55 | 62.80 | 3,690,269 | -0.38(-0.60%) |
Apr 09, 2020 | 63.86 | 64.59 | 63.04 | 63.18 | 3,963,970 | -0.28(-0.44%) |
Apr 08, 2020 | 62.94 | 63.94 | 62.22 | 63.46 | 4,720,060 | +1.07(+1.71%) |
Apr 07, 2020 | 63.51 | 64.88 | 62.21 | 62.39 | 6,600,191 | -1.32(-2.07%) |
Apr 06, 2020 | 62.90 | 64.83 | 62.48 | 63.71 | 5,719,292 | +2.60(+4.26%) |
Apr 03, 2020 | 61.41 | 62.08 | 60.32 | 61.11 | 5,223,734 | -0.50(-0.81%) |
Apr 02, 2020 | 58.54 | 62.08 | 58.48 | 61.61 | 6,281,356 | +2.37(+4.00%) |
Apr 01, 2020 | 58.52 | 59.51 | 57.92 | 59.24 | 4,699,372 | -0.73(-1.22%) |
Mar 31, 2020 | 59.66 | 60.09 | 58.71 | 59.97 | 6,400,518 | -0.20(-0.33%) |
Mar 30, 2020 | 59.64 | 60.49 | 58.72 | 60.17 | 5,477,835 | +1.19(+2.02%) |
Mar 27, 2020 | 57.87 | 60.22 | 57.26 | 58.98 | 7,044,500 | +1.30(+2.26%) |
Mar 26, 2020 | 54.55 | 58.15 | 54.40 | 57.68 | 10,017,588 | +3.55(+6.56%) |
Mar 25, 2020 | 54.91 | 56.23 | 53.33 | 54.12 | 11,480,051 | -1.17(-2.11%) |
Mar 24, 2020 | 55.23 | 59.54 | 53.87 | 55.29 | 10,940,318 | +0.64(+1.17%) |
Mar 23, 2020 | 56.11 | 57.36 | 52.86 | 54.65 | 9,191,453 | -1.45(-2.59%) |
Mar 20, 2020 | 60.32 | 60.42 | 55.48 | 56.10 | 10,144,948 | -4.13(-6.86%) |
Mar 19, 2020 | 61.44 | 62.35 | 58.80 | 60.23 | 9,877,954 | -0.94(-1.54%) |
Mar 18, 2020 | 61.27 | 65.20 | 59.06 | 61.17 | 10,168,104 | -2.27(-3.58%) |
Mar 17, 2020 | 58.01 | 63.65 | 57.22 | 63.44 | 10,389,141 | +7.10(+12.61%) |
Mar 16, 2020 | 56.18 | 59.93 | 56.07 | 56.34 | 9,791,914 | -6.11(-9.78%) |
Mar 13, 2020 | 60.04 | 62.55 | 58.02 | 62.45 | 13,226,032 | +4.71(+8.15%) |
Mar 12, 2020 | 58.68 | 60.96 | 57.12 | 57.74 | 10,813,155 | -4.53(-7.27%) |
Mar 11, 2020 | 63.65 | 63.99 | 61.26 | 62.27 | 7,591,108 | -2.63(-4.05%) |
Mar 10, 2020 | 64.73 | 65.08 | 61.54 | 64.90 | 8,322,631 | +1.64(+2.60%) |
Mar 09, 2020 | 62.63 | 64.72 | 62.36 | 63.25 | 8,187,745 | -2.28(-3.48%) |
Mar 06, 2020 | 63.60 | 65.75 | 62.82 | 65.53 | 7,014,735 | +0.15(+0.23%) |
Mar 05, 2020 | 66.61 | 67.17 | 64.89 | 65.38 | 6,503,523 | -2.74(-4.02%) |
Mar 04, 2020 | 66.79 | 68.21 | 65.98 | 68.11 | 7,938,924 | +3.24(+5.00%) |
Mar 03, 2020 | 65.57 | 66.98 | 64.38 | 64.87 | 8,285,298 | -0.60(-0.91%) |
Mar 02, 2020 | 61.92 | 65.58 | 61.92 | 65.47 | 8,784,881 | +4.40(+7.21%) |
Feb 28, 2020 | 62.35 | 62.68 | 59.94 | 61.07 | 12,316,367 | -2.33(-3.68%) |
Feb 27, 2020 | 66.03 | 66.62 | 63.38 | 63.40 | 6,839,495 | -2.50(-3.80%) |
Feb 26, 2020 | 66.88 | 67.30 | 65.88 | 65.90 | 4,634,822 | -0.80(-1.19%) |
Feb 25, 2020 | 67.24 | 67.77 | 66.44 | 66.70 | 6,350,858 | -0.56(-0.83%) |
Feb 24, 2020 | 64.81 | 68.43 | 64.34 | 67.26 | 6,178,970 | -1.67(-2.43%) |
Feb 21, 2020 | 67.95 | 69.17 | 67.88 | 68.93 | 5,910,436 | +1.00(+1.48%) |
Feb 20, 2020 | 68.20 | 68.37 | 67.10 | 67.93 | 3,707,791 | -0.34(-0.50%) |
Feb 19, 2020 | 68.68 | 68.93 | 68.23 | 68.27 | 2,972,864 | -0.48(-0.70%) |
Feb 18, 2020 | 69.24 | 69.31 | 68.73 | 68.75 | 4,836,361 | -0.56(-0.81%) |
Feb 14, 2020 | 69.01 | 69.32 | 68.79 | 69.31 | 3,120,696 | +0.29(+0.42%) |
Feb 13, 2020 | 68.43 | 69.24 | 68.35 | 69.02 | 3,217,530 | +0.38(+0.55%) |
Feb 12, 2020 | 68.87 | 68.97 | 68.23 | 68.64 | 4,133,258 | -0.14(-0.21%) |
Feb 11, 2020 | 69.80 | 69.85 | 68.77 | 68.78 | 4,417,888 | -1.12(-1.60%) |
Feb 10, 2020 | 68.65 | 69.96 | 68.65 | 69.90 | 4,889,018 | +1.19(+1.74%) |
Feb 07, 2020 | 69.05 | 69.15 | 68.59 | 68.71 | 3,565,846 | -0.25(-0.37%) |
Feb 06, 2020 | 68.66 | 69.23 | 68.53 | 68.96 | 5,160,711 | +0.52(+0.77%) |
Feb 05, 2020 | 68.01 | 68.57 | 67.34 | 68.44 | 4,739,114 | +0.30(+0.44%) |
Feb 04, 2020 | 68.03 | 68.86 | 67.95 | 68.14 | 5,166,066 | +0.42(+0.63%) |