Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 72.93 | 73.28 | 71.39 | 71.80 | 4,170,526 | -1.67(-2.27%) |
Apr 29, 2020 | 75.09 | 75.26 | 73.31 | 73.47 | 3,534,587 | -0.85(-1.14%) |
Apr 28, 2020 | 74.73 | 75.59 | 74.06 | 74.31 | 3,697,305 | +0.75(+1.01%) |
Apr 27, 2020 | 73.17 | 74.36 | 73.08 | 73.57 | 3,057,712 | +0.90(+1.24%) |
Apr 24, 2020 | 72.48 | 73.08 | 70.98 | 72.67 | 4,391,141 | +0.48(+0.67%) |
Apr 23, 2020 | 74.19 | 74.78 | 72.00 | 72.19 | 3,888,794 | -1.72(-2.33%) |
Apr 22, 2020 | 73.57 | 74.97 | 73.34 | 73.91 | 3,643,552 | +1.45(+2.00%) |
Apr 21, 2020 | 72.29 | 73.31 | 71.56 | 72.46 | 4,342,322 | -1.03(-1.40%) |
Apr 20, 2020 | 75.53 | 75.88 | 73.42 | 73.48 | 3,707,433 | -2.93(-3.83%) |
Apr 17, 2020 | 75.75 | 76.82 | 74.26 | 76.41 | 5,069,404 | +2.13(+2.87%) |
Apr 16, 2020 | 74.63 | 75.13 | 73.81 | 74.28 | 2,752,896 | +0.04(+0.06%) |
Apr 15, 2020 | 75.05 | 75.86 | 73.86 | 74.24 | 4,356,308 | -2.44(-3.19%) |
Apr 14, 2020 | 75.76 | 77.07 | 74.81 | 76.68 | 4,496,066 | +2.59(+3.50%) |
Apr 13, 2020 | 75.98 | 76.35 | 73.30 | 74.09 | 4,480,919 | -2.50(-3.27%) |
Apr 09, 2020 | 73.36 | 78.87 | 73.20 | 76.59 | 7,710,527 | +4.08(+5.63%) |
Apr 08, 2020 | 68.27 | 73.42 | 67.87 | 72.51 | 7,935,438 | +4.57(+6.73%) |
Apr 07, 2020 | 70.81 | 70.97 | 67.84 | 67.94 | 4,149,377 | -0.97(-1.40%) |
Apr 06, 2020 | 66.67 | 69.51 | 66.50 | 68.90 | 4,669,074 | +4.44(+6.88%) |
Apr 03, 2020 | 66.43 | 67.28 | 64.10 | 64.47 | 3,427,988 | -2.86(-4.24%) |
Apr 02, 2020 | 64.82 | 67.81 | 64.66 | 67.33 | 4,322,714 | +1.54(+2.35%) |
Apr 01, 2020 | 66.08 | 67.63 | 64.76 | 65.78 | 5,425,122 | -2.81(-4.09%) |
Mar 31, 2020 | 69.85 | 71.20 | 68.28 | 68.59 | 6,035,969 | -2.19(-3.09%) |
Mar 30, 2020 | 68.99 | 71.19 | 68.32 | 70.78 | 6,250,585 | +2.77(+4.08%) |
Mar 27, 2020 | 66.17 | 70.97 | 66.11 | 68.00 | 6,003,667 | -0.85(-1.23%) |
Mar 26, 2020 | 63.76 | 69.48 | 63.61 | 68.85 | 7,268,352 | +5.50(+8.67%) |
Mar 25, 2020 | 60.37 | 66.61 | 59.52 | 63.36 | 7,749,339 | +2.72(+4.49%) |
Mar 24, 2020 | 56.83 | 60.98 | 56.08 | 60.64 | 7,682,389 | +6.23(+11.46%) |
Mar 23, 2020 | 56.30 | 57.61 | 52.69 | 54.40 | 8,323,122 | -3.60(-6.21%) |
Mar 20, 2020 | 64.32 | 64.45 | 57.75 | 58.01 | 10,583,948 | -5.64(-8.86%) |
Mar 19, 2020 | 67.10 | 67.14 | 62.76 | 63.65 | 7,501,471 | -3.59(-5.34%) |
Mar 18, 2020 | 68.70 | 70.37 | 65.44 | 67.23 | 7,574,768 | -5.70(-7.81%) |
Mar 17, 2020 | 66.64 | 73.40 | 66.28 | 72.93 | 7,913,628 | +7.99(+12.30%) |
Mar 16, 2020 | 67.25 | 71.79 | 64.45 | 64.94 | 8,393,976 | -7.79(-10.71%) |
Mar 13, 2020 | 72.09 | 72.81 | 67.84 | 72.74 | 7,259,373 | +4.49(+6.57%) |
Mar 12, 2020 | 72.52 | 73.24 | 64.45 | 68.25 | 9,060,490 | -8.87(-11.50%) |
Mar 11, 2020 | 78.78 | 79.01 | 76.15 | 77.12 | 7,391,836 | -3.49(-4.32%) |
Mar 10, 2020 | 81.11 | 81.94 | 77.52 | 80.61 | 7,531,186 | +0.40(+0.50%) |
Mar 09, 2020 | 80.14 | 82.01 | 78.74 | 80.21 | 6,622,473 | -3.79(-4.51%) |
Mar 06, 2020 | 82.64 | 84.38 | 81.06 | 84.00 | 6,512,010 | -0.92(-1.08%) |
Mar 05, 2020 | 85.12 | 86.07 | 83.96 | 84.92 | 5,102,765 | -1.29(-1.50%) |
Mar 04, 2020 | 82.00 | 86.24 | 81.91 | 86.20 | 5,051,805 | +5.12(+6.32%) |
Mar 03, 2020 | 81.89 | 83.71 | 80.40 | 81.08 | 5,967,259 | -0.90(-1.10%) |
Mar 02, 2020 | 77.72 | 82.21 | 77.63 | 81.98 | 8,019,465 | +4.21(+5.42%) |
Feb 28, 2020 | 79.12 | 79.12 | 75.81 | 77.77 | 9,328,241 | -2.79(-3.46%) |
Feb 27, 2020 | 83.19 | 84.20 | 80.53 | 80.56 | 5,639,915 | -3.35(-3.99%) |
Feb 26, 2020 | 84.20 | 85.22 | 83.80 | 83.91 | 3,717,012 | -0.28(-0.33%) |
Feb 25, 2020 | 86.93 | 87.08 | 83.97 | 84.19 | 4,824,795 | -2.57(-2.96%) |
Feb 24, 2020 | 86.57 | 88.02 | 86.26 | 86.76 | 6,229,327 | -0.11(-0.13%) |
Feb 21, 2020 | 85.93 | 87.34 | 85.91 | 86.87 | 4,150,706 | +0.85(+0.99%) |
Feb 20, 2020 | 85.80 | 86.37 | 85.66 | 86.02 | 3,196,798 | +0.01(+0.01%) |
Feb 19, 2020 | 86.69 | 86.82 | 85.96 | 86.01 | 3,312,479 | -0.51(-0.59%) |
Feb 18, 2020 | 86.20 | 86.87 | 86.10 | 86.52 | 7,378,289 | +0.63(+0.73%) |
Feb 14, 2020 | 84.94 | 86.31 | 84.88 | 85.89 | 7,429,293 | +0.99(+1.17%) |
Feb 13, 2020 | 82.95 | 85.14 | 82.74 | 84.90 | 6,052,111 | +2.66(+3.23%) |
Feb 12, 2020 | 81.45 | 82.51 | 81.41 | 82.24 | 5,203,128 | +0.78(+0.96%) |
Feb 11, 2020 | 80.94 | 81.67 | 80.87 | 81.46 | 3,563,814 | +0.64(+0.79%) |
Feb 10, 2020 | 80.93 | 80.96 | 80.38 | 80.82 | 3,152,702 | -0.03(-0.04%) |
Feb 07, 2020 | 81.68 | 81.71 | 80.79 | 80.85 | 3,271,719 | -0.55(-0.68%) |
Feb 06, 2020 | 81.48 | 81.79 | 81.31 | 81.41 | 1,918,226 | -0.18(-0.22%) |
Feb 05, 2020 | 80.98 | 81.77 | 80.88 | 81.58 | 2,761,566 | +0.45(+0.56%) |
Feb 04, 2020 | 81.93 | 82.32 | 81.09 | 81.13 | 3,336,930 | -0.90(-1.10%) |