Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 61.09 | 61.52 | 60.74 | 61.52 | 36,406 | +0.11(+0.18%) |
Apr 29, 2020 | 60.57 | 61.41 | 60.49 | 61.41 | 13,633 | +1.09(+1.80%) |
Apr 28, 2020 | 60.57 | 60.60 | 60.17 | 60.32 | 27,122 | -0.01(-0.01%) |
Apr 27, 2020 | 60.41 | 60.46 | 60.28 | 60.33 | 9,210 | +0.36(+0.61%) |
Apr 24, 2020 | 60.50 | 60.50 | 59.91 | 59.97 | 3,481 | -0.61(-1.00%) |
Apr 23, 2020 | 60.83 | 60.97 | 60.40 | 60.57 | 12,386 | -0.07(-0.11%) |
Apr 22, 2020 | 60.38 | 60.73 | 60.00 | 60.64 | 6,531 | +0.54(+0.91%) |
Apr 21, 2020 | 59.99 | 60.15 | 59.92 | 60.09 | 1,880 | -1.05(-1.71%) |
Apr 20, 2020 | 61.50 | 61.64 | 61.09 | 61.14 | 2,682 | -1.04(-1.67%) |
Apr 17, 2020 | 61.95 | 62.18 | 61.95 | 62.18 | 5,415 | +0.56(+0.91%) |
Apr 16, 2020 | 61.62 | 61.62 | 61.36 | 61.62 | 13,886 | -0.38(-0.61%) |
Apr 15, 2020 | 61.36 | 62.00 | 61.36 | 62.00 | 6,417 | -0.67(-1.06%) |
Apr 14, 2020 | 62.69 | 63.07 | 62.21 | 62.67 | 6,594 | -0.01(-0.01%) |
Apr 13, 2020 | 62.51 | 62.72 | 61.80 | 62.68 | 5,819 | -0.50(-0.79%) |
Apr 09, 2020 | 61.59 | 64.28 | 61.59 | 63.17 | 12,379 | +3.76(+6.33%) |
Apr 08, 2020 | 58.49 | 59.65 | 58.34 | 59.41 | 7,246 | +1.53(+2.64%) |
Apr 07, 2020 | 58.51 | 59.08 | 57.88 | 57.88 | 11,730 | -0.15(-0.25%) |
Apr 06, 2020 | 57.69 | 58.03 | 57.50 | 58.03 | 61,987 | +1.43(+2.53%) |
Apr 03, 2020 | 57.03 | 57.03 | 56.46 | 56.60 | 5,673 | -1.18(-2.05%) |
Apr 02, 2020 | 57.49 | 57.83 | 57.15 | 57.78 | 7,179 | +0.49(+0.86%) |
Apr 01, 2020 | 58.08 | 58.08 | 57.06 | 57.29 | 3,612 | -1.66(-2.81%) |
Mar 31, 2020 | 58.98 | 59.40 | 58.87 | 58.94 | 7,707 | -0.15(-0.25%) |
Mar 30, 2020 | 59.00 | 59.41 | 58.78 | 59.09 | 6,740 | +0.35(+0.59%) |
Mar 27, 2020 | 57.88 | 59.28 | 57.53 | 58.74 | 11,793 | +0.15(+0.25%) |
Mar 26, 2020 | 57.35 | 58.60 | 57.35 | 58.60 | 13,286 | +2.19(+3.89%) |
Mar 25, 2020 | 55.28 | 57.43 | 54.73 | 56.40 | 12,435 | +1.61(+2.94%) |
Mar 24, 2020 | 54.30 | 55.09 | 53.46 | 54.79 | 67,395 | +2.37(+4.52%) |
Mar 23, 2020 | 53.09 | 54.34 | 48.63 | 52.42 | 95,414 | -0.86(-1.61%) |
Mar 20, 2020 | 54.40 | 54.81 | 53.26 | 53.28 | 35,381 | -1.91(-3.46%) |
Mar 19, 2020 | 55.32 | 55.93 | 54.77 | 55.19 | 23,842 | -1.51(-2.66%) |
Mar 18, 2020 | 56.49 | 57.43 | 55.90 | 56.70 | 35,590 | -2.03(-3.45%) |
Mar 17, 2020 | 57.77 | 58.80 | 57.31 | 58.73 | 61,691 | +0.69(+1.20%) |
Mar 16, 2020 | 58.20 | 59.33 | 57.81 | 58.03 | 14,588 | -3.59(-5.82%) |
Mar 13, 2020 | 61.04 | 61.62 | 60.04 | 61.62 | 54,303 | +2.08(+3.50%) |
Mar 12, 2020 | 58.53 | 59.95 | 54.63 | 59.54 | 52,291 | -2.59(-4.17%) |
Mar 11, 2020 | 61.90 | 62.40 | 61.77 | 62.13 | 10,837 | -1.51(-2.37%) |
Mar 10, 2020 | 63.03 | 63.64 | 62.31 | 63.64 | 32,497 | +1.39(+2.23%) |
Mar 09, 2020 | 61.23 | 62.34 | 60.48 | 62.25 | 46,061 | -2.86(-4.39%) |
Mar 06, 2020 | 65.05 | 65.11 | 64.47 | 65.11 | 36,547 | -0.81(-1.24%) |
Mar 05, 2020 | 66.09 | 66.11 | 65.82 | 65.93 | 5,128 | -1.02(-1.52%) |
Mar 04, 2020 | 66.50 | 66.95 | 66.50 | 66.95 | 9,144 | +0.87(+1.31%) |
Mar 03, 2020 | 66.70 | 66.79 | 66.03 | 66.08 | 21,119 | -0.61(-0.92%) |
Mar 02, 2020 | 65.74 | 66.69 | 65.74 | 66.69 | 8,787 | +0.65(+0.98%) |
Feb 28, 2020 | 65.39 | 66.05 | 65.10 | 66.05 | 74,550 | -0.07(-0.10%) |
Feb 27, 2020 | 66.82 | 66.87 | 65.98 | 66.12 | 31,788 | -1.01(-1.50%) |
Feb 26, 2020 | 67.20 | 67.33 | 66.96 | 67.12 | 29,994 | +0.05(+0.07%) |
Feb 25, 2020 | 67.41 | 67.77 | 67.01 | 67.07 | 15,853 | -0.48(-0.71%) |
Feb 24, 2020 | 67.66 | 67.78 | 67.55 | 67.55 | 6,083 | -0.98(-1.43%) |
Feb 21, 2020 | 68.44 | 68.54 | 68.38 | 68.53 | 5,074 | -0.15(-0.22%) |
Feb 20, 2020 | 68.65 | 68.71 | 68.65 | 68.69 | 2,179 | +0.07(+0.11%) |
Feb 19, 2020 | 68.67 | 68.70 | 68.61 | 68.61 | 5,530 | +0.01(+0.01%) |
Feb 18, 2020 | 68.68 | 68.68 | 68.52 | 68.61 | 5,986 | -0.20(-0.29%) |
Feb 14, 2020 | 68.43 | 68.81 | 68.43 | 68.81 | 4,944 | -0.04(-0.05%) |
Feb 13, 2020 | 68.80 | 68.87 | 68.78 | 68.84 | 8,053 | +0.02(+0.03%) |
Feb 12, 2020 | 68.74 | 68.83 | 68.68 | 68.82 | 19,843 | +0.22(+0.32%) |
Feb 11, 2020 | 68.61 | 68.64 | 68.60 | 68.60 | 5,036 | +0.11(+0.16%) |
Feb 10, 2020 | 68.40 | 68.49 | 68.38 | 68.49 | 13,754 | +0.03(+0.04%) |
Feb 07, 2020 | 68.51 | 68.51 | 68.42 | 68.46 | 5,074 | -0.16(-0.24%) |
Feb 06, 2020 | 68.61 | 68.67 | 68.56 | 68.63 | 8,145 | +0.07(+0.10%) |
Feb 05, 2020 | 68.48 | 68.56 | 68.48 | 68.56 | 3,750 | +0.32(+0.47%) |
Feb 04, 2020 | 68.05 | 68.23 | 68.05 | 68.23 | 2,923 | +0.53(+0.78%) |