Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 65.40 | 66.20 | 63.58 | 64.53 | 3,955,736 | -1.58(-2.38%) |
Apr 29, 2020 | 65.91 | 67.11 | 65.01 | 66.10 | 2,925,626 | +0.00(+0.00%) |
Apr 28, 2020 | 67.49 | 68.08 | 65.62 | 66.10 | 4,028,032 | -1.10(-1.63%) |
Apr 27, 2020 | 66.67 | 67.87 | 65.92 | 67.20 | 2,838,756 | +1.92(+2.95%) |
Apr 24, 2020 | 65.01 | 65.34 | 63.59 | 65.28 | 2,050,116 | +1.14(+1.78%) |
Apr 23, 2020 | 65.66 | 65.66 | 63.53 | 64.14 | 3,069,829 | -1.09(-1.67%) |
Apr 22, 2020 | 65.69 | 65.77 | 64.57 | 65.22 | 2,604,915 | +0.80(+1.24%) |
Apr 21, 2020 | 64.61 | 65.73 | 63.05 | 64.42 | 2,855,670 | -0.83(-1.27%) |
Apr 20, 2020 | 64.73 | 66.18 | 64.61 | 65.25 | 2,953,878 | +0.04(+0.05%) |
Apr 17, 2020 | 68.28 | 68.75 | 64.13 | 65.22 | 4,210,891 | -2.54(-3.75%) |
Apr 16, 2020 | 65.68 | 67.99 | 65.49 | 67.76 | 4,657,747 | +2.32(+3.54%) |
Apr 15, 2020 | 63.26 | 65.62 | 63.26 | 65.44 | 1,931,215 | +1.49(+2.33%) |
Apr 14, 2020 | 65.00 | 65.57 | 63.68 | 63.95 | 3,495,440 | +0.62(+0.98%) |
Apr 13, 2020 | 61.03 | 63.57 | 60.90 | 63.33 | 4,191,780 | +2.09(+3.42%) |
Apr 09, 2020 | 61.28 | 61.99 | 60.05 | 61.23 | 3,103,240 | +0.38(+0.62%) |
Apr 08, 2020 | 61.62 | 61.94 | 60.27 | 60.86 | 3,095,387 | -0.31(-0.50%) |
Apr 07, 2020 | 63.62 | 63.86 | 60.99 | 61.16 | 4,931,810 | -1.99(-3.15%) |
Apr 06, 2020 | 62.84 | 63.34 | 60.28 | 63.15 | 3,802,552 | +2.36(+3.88%) |
Apr 03, 2020 | 61.02 | 63.17 | 60.62 | 60.80 | 4,265,953 | -1.14(-1.85%) |
Apr 02, 2020 | 59.86 | 62.03 | 59.86 | 61.94 | 2,741,153 | +1.45(+2.39%) |
Apr 01, 2020 | 58.32 | 62.32 | 57.99 | 60.49 | 4,923,295 | +0.45(+0.75%) |
Mar 31, 2020 | 58.33 | 60.14 | 57.46 | 60.04 | 4,877,588 | +2.63(+4.58%) |
Mar 30, 2020 | 56.37 | 58.18 | 56.29 | 57.41 | 4,502,093 | +1.04(+1.85%) |
Mar 27, 2020 | 57.07 | 57.62 | 56.12 | 56.37 | 3,716,404 | -3.10(-5.22%) |
Mar 26, 2020 | 58.69 | 60.54 | 58.38 | 59.47 | 4,577,907 | +1.88(+3.26%) |
Mar 25, 2020 | 60.49 | 61.12 | 57.43 | 57.60 | 5,303,499 | -2.98(-4.92%) |
Mar 24, 2020 | 57.84 | 61.36 | 56.69 | 60.58 | 5,760,191 | +4.68(+8.38%) |
Mar 23, 2020 | 54.57 | 57.40 | 53.36 | 55.89 | 5,506,351 | +2.57(+4.82%) |
Mar 20, 2020 | 56.30 | 58.63 | 52.93 | 53.32 | 6,970,931 | -1.14(-2.10%) |
Mar 19, 2020 | 50.64 | 56.13 | 50.64 | 54.47 | 6,612,163 | +3.88(+7.67%) |
Mar 18, 2020 | 52.78 | 54.09 | 49.73 | 50.59 | 7,337,118 | -4.74(-8.57%) |
Mar 17, 2020 | 54.07 | 56.49 | 52.66 | 55.33 | 5,615,646 | +2.32(+4.38%) |
Mar 16, 2020 | 55.78 | 57.36 | 52.95 | 53.00 | 8,450,645 | -6.84(-11.43%) |
Mar 13, 2020 | 58.83 | 59.86 | 56.52 | 59.84 | 5,942,932 | +4.17(+7.49%) |
Mar 12, 2020 | 57.25 | 58.67 | 54.35 | 55.67 | 7,533,769 | -4.76(-7.88%) |
Mar 11, 2020 | 59.45 | 62.62 | 59.31 | 60.44 | 5,258,995 | -0.11(-0.19%) |
Mar 10, 2020 | 61.25 | 61.46 | 59.51 | 60.55 | 4,339,274 | +0.65(+1.08%) |
Mar 09, 2020 | 59.37 | 61.05 | 58.74 | 59.90 | 5,011,781 | -2.79(-4.45%) |
Mar 06, 2020 | 61.40 | 63.02 | 61.15 | 62.69 | 5,407,729 | -0.88(-1.39%) |
Mar 05, 2020 | 62.10 | 64.98 | 62.00 | 63.58 | 6,290,009 | +0.79(+1.26%) |
Mar 04, 2020 | 60.05 | 63.20 | 60.05 | 62.79 | 4,444,747 | +3.21(+5.39%) |
Mar 03, 2020 | 58.38 | 60.23 | 57.82 | 59.57 | 8,132,954 | +1.75(+3.03%) |
Mar 02, 2020 | 59.55 | 59.94 | 57.20 | 57.82 | 7,602,220 | -1.61(-2.71%) |
Feb 28, 2020 | 58.11 | 60.53 | 58.03 | 59.43 | 6,227,684 | -0.60(-1.00%) |
Feb 27, 2020 | 61.95 | 62.70 | 58.82 | 60.03 | 6,950,761 | -4.46(-6.92%) |
Feb 26, 2020 | 64.87 | 65.58 | 63.40 | 64.49 | 4,838,137 | +1.48(+2.35%) |
Feb 25, 2020 | 63.60 | 65.06 | 62.47 | 63.01 | 3,807,853 | +0.55(+0.87%) |
Feb 24, 2020 | 62.06 | 63.31 | 61.21 | 62.47 | 3,371,529 | -1.87(-2.90%) |
Feb 21, 2020 | 65.27 | 65.35 | 64.11 | 64.33 | 2,148,291 | -0.90(-1.38%) |
Feb 20, 2020 | 65.93 | 66.52 | 63.99 | 65.23 | 4,211,765 | -1.30(-1.95%) |
Feb 19, 2020 | 66.16 | 67.32 | 66.05 | 66.53 | 3,183,347 | +0.75(+1.15%) |
Feb 18, 2020 | 65.83 | 66.41 | 65.50 | 65.78 | 2,869,185 | -0.35(-0.54%) |
Feb 14, 2020 | 66.89 | 66.89 | 65.55 | 66.13 | 2,379,422 | +0.06(+0.09%) |
Feb 13, 2020 | 64.83 | 66.17 | 64.42 | 66.07 | 3,491,830 | +1.12(+1.73%) |
Feb 12, 2020 | 65.77 | 65.92 | 64.73 | 64.95 | 3,377,653 | -0.50(-0.76%) |
Feb 11, 2020 | 66.47 | 66.80 | 65.28 | 65.45 | 2,701,210 | -0.29(-0.43%) |
Feb 10, 2020 | 63.60 | 66.29 | 63.46 | 65.73 | 5,237,416 | +2.38(+3.75%) |
Feb 07, 2020 | 64.66 | 64.76 | 62.89 | 63.35 | 5,312,810 | -1.33(-2.06%) |
Feb 06, 2020 | 63.44 | 64.83 | 62.67 | 64.68 | 4,122,208 | +1.68(+2.67%) |
Feb 05, 2020 | 64.74 | 64.88 | 62.49 | 63.00 | 3,494,898 | -0.91(-1.42%) |
Feb 04, 2020 | 63.19 | 64.56 | 62.66 | 63.91 | 5,825,123 | +2.47(+4.02%) |