Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 69.65 | 69.88 | 68.36 | 68.52 | 1,064,528 | -1.34(-1.92%) |
Apr 29, 2020 | 71.48 | 71.72 | 69.74 | 69.86 | 917,147 | -1.20(-1.69%) |
Apr 28, 2020 | 73.15 | 74.13 | 71.00 | 71.06 | 1,036,260 | -0.87(-1.21%) |
Apr 27, 2020 | 71.51 | 72.04 | 70.75 | 71.93 | 628,062 | +1.16(+1.63%) |
Apr 24, 2020 | 70.47 | 71.06 | 69.61 | 70.78 | 503,869 | +0.40(+0.57%) |
Apr 23, 2020 | 70.26 | 71.17 | 69.71 | 70.37 | 573,064 | +0.74(+1.06%) |
Apr 22, 2020 | 69.54 | 70.02 | 68.92 | 69.64 | 643,867 | +1.07(+1.56%) |
Apr 21, 2020 | 70.09 | 70.71 | 68.19 | 68.56 | 638,919 | -2.24(-3.16%) |
Apr 20, 2020 | 71.22 | 71.57 | 70.29 | 70.80 | 767,139 | -1.28(-1.77%) |
Apr 17, 2020 | 71.83 | 72.29 | 69.95 | 72.08 | 932,174 | +1.45(+2.05%) |
Apr 16, 2020 | 70.03 | 71.67 | 69.93 | 70.64 | 1,002,098 | +0.84(+1.20%) |
Apr 15, 2020 | 69.95 | 70.54 | 69.12 | 69.80 | 736,332 | -0.98(-1.38%) |
Apr 14, 2020 | 68.10 | 71.20 | 67.73 | 70.78 | 1,049,984 | +3.53(+5.24%) |
Apr 13, 2020 | 68.92 | 69.27 | 66.58 | 67.25 | 756,610 | -2.02(-2.92%) |
Apr 09, 2020 | 68.23 | 70.43 | 67.80 | 69.27 | 954,361 | +2.22(+3.31%) |
Apr 08, 2020 | 68.53 | 69.13 | 66.77 | 67.05 | 1,391,770 | +0.46(+0.69%) |
Apr 07, 2020 | 71.62 | 71.62 | 66.15 | 66.60 | 1,194,282 | -2.39(-3.46%) |
Apr 06, 2020 | 66.52 | 69.54 | 65.88 | 68.98 | 1,036,154 | +3.62(+5.54%) |
Apr 03, 2020 | 65.22 | 67.12 | 64.25 | 65.36 | 1,257,905 | -0.39(-0.60%) |
Apr 02, 2020 | 63.45 | 66.18 | 63.21 | 65.76 | 1,901,525 | +0.82(+1.26%) |
Apr 01, 2020 | 62.57 | 65.61 | 62.07 | 64.94 | 1,784,756 | +0.90(+1.40%) |
Mar 31, 2020 | 65.45 | 67.20 | 63.75 | 64.04 | 1,902,873 | -2.46(-3.70%) |
Mar 30, 2020 | 64.20 | 66.68 | 63.87 | 66.50 | 1,217,472 | +2.75(+4.32%) |
Mar 27, 2020 | 62.30 | 65.36 | 62.07 | 63.75 | 1,847,736 | -0.07(-0.12%) |
Mar 26, 2020 | 61.53 | 65.12 | 61.46 | 63.83 | 1,634,165 | +3.06(+5.04%) |
Mar 25, 2020 | 60.06 | 63.30 | 57.98 | 60.76 | 1,829,987 | +1.78(+3.02%) |
Mar 24, 2020 | 55.40 | 59.62 | 55.19 | 58.98 | 1,934,172 | +5.45(+10.18%) |
Mar 23, 2020 | 53.77 | 54.03 | 50.73 | 53.53 | 2,384,257 | -0.53(-0.98%) |
Mar 20, 2020 | 60.52 | 60.52 | 53.47 | 54.07 | 3,340,052 | -5.77(-9.64%) |
Mar 19, 2020 | 64.64 | 64.93 | 58.32 | 59.83 | 2,103,538 | -5.14(-7.91%) |
Mar 18, 2020 | 58.49 | 66.14 | 53.87 | 64.97 | 2,453,820 | +3.41(+5.55%) |
Mar 17, 2020 | 60.35 | 62.09 | 58.03 | 61.56 | 2,982,954 | +2.00(+3.35%) |
Mar 16, 2020 | 56.58 | 64.73 | 55.98 | 59.56 | 3,010,185 | -5.74(-8.79%) |
Mar 13, 2020 | 64.10 | 65.55 | 60.20 | 65.30 | 2,976,700 | +3.36(+5.42%) |
Mar 12, 2020 | 64.92 | 66.75 | 61.89 | 61.94 | 3,497,230 | -6.95(-10.09%) |
Mar 11, 2020 | 68.30 | 69.76 | 67.96 | 68.89 | 1,831,756 | -0.76(-1.09%) |
Mar 10, 2020 | 68.84 | 69.73 | 66.79 | 69.65 | 2,890,591 | +1.98(+2.92%) |
Mar 09, 2020 | 68.00 | 69.72 | 66.53 | 67.67 | 1,713,477 | -3.51(-4.93%) |
Mar 06, 2020 | 68.72 | 71.33 | 68.06 | 71.18 | 2,193,510 | +0.75(+1.06%) |
Mar 05, 2020 | 71.22 | 72.08 | 69.78 | 70.43 | 1,723,328 | -1.44(-2.00%) |
Mar 04, 2020 | 70.75 | 72.08 | 69.96 | 71.87 | 1,533,377 | +2.25(+3.23%) |
Mar 03, 2020 | 70.30 | 70.85 | 68.62 | 69.62 | 2,707,608 | +0.53(+0.77%) |
Mar 02, 2020 | 66.69 | 69.10 | 66.35 | 69.09 | 2,664,475 | +2.57(+3.86%) |
Feb 28, 2020 | 65.27 | 67.20 | 64.75 | 66.52 | 3,794,295 | -0.35(-0.53%) |
Feb 27, 2020 | 65.90 | 67.60 | 65.14 | 66.88 | 3,135,911 | -0.21(-0.32%) |
Feb 26, 2020 | 66.06 | 67.66 | 65.64 | 67.09 | 2,670,003 | +1.34(+2.04%) |
Feb 25, 2020 | 67.41 | 68.03 | 65.69 | 65.75 | 2,016,034 | -1.59(-2.36%) |
Feb 24, 2020 | 66.46 | 68.61 | 66.04 | 67.33 | 1,053,486 | -0.91(-1.33%) |
Feb 21, 2020 | 69.26 | 69.39 | 67.84 | 68.24 | 994,555 | -1.26(-1.81%) |
Feb 20, 2020 | 71.38 | 71.38 | 68.53 | 69.50 | 1,390,226 | -1.91(-2.68%) |
Feb 19, 2020 | 72.49 | 72.74 | 71.37 | 71.41 | 748,303 | -0.77(-1.07%) |
Feb 18, 2020 | 71.51 | 73.00 | 71.29 | 72.18 | 1,957,786 | +0.67(+0.94%) |
Feb 14, 2020 | 71.21 | 71.52 | 70.74 | 71.51 | 764,539 | +0.40(+0.56%) |
Feb 13, 2020 | 70.49 | 71.48 | 70.49 | 71.11 | 812,145 | +0.43(+0.61%) |
Feb 12, 2020 | 72.33 | 72.76 | 70.05 | 70.68 | 1,351,945 | -1.12(-1.57%) |
Feb 11, 2020 | 72.30 | 72.49 | 71.76 | 71.81 | 1,219,071 | -0.20(-0.27%) |
Feb 10, 2020 | 71.85 | 72.22 | 70.99 | 72.00 | 1,014,150 | +0.06(+0.08%) |
Feb 07, 2020 | 72.71 | 73.15 | 71.75 | 71.95 | 861,729 | -0.86(-1.19%) |
Feb 06, 2020 | 72.79 | 73.34 | 72.58 | 72.81 | 725,585 | +0.18(+0.24%) |
Feb 05, 2020 | 73.16 | 73.41 | 72.39 | 72.63 | 1,339,257 | -0.26(-0.36%) |
Feb 04, 2020 | 73.40 | 73.66 | 72.76 | 72.89 | 1,213,224 | -0.09(-0.13%) |