Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 73.74 | 73.98 | 68.92 | 70.98 | 4,567,130 | -3.85(-5.14%) |
Apr 29, 2020 | 75.70 | 76.54 | 74.66 | 74.83 | 4,845,216 | +2.99(+4.16%) |
Apr 28, 2020 | 70.89 | 73.25 | 70.10 | 71.84 | 3,836,945 | +2.69(+3.89%) |
Apr 27, 2020 | 67.36 | 69.68 | 66.75 | 69.15 | 4,026,572 | +2.58(+3.88%) |
Apr 24, 2020 | 65.27 | 67.24 | 63.30 | 66.57 | 4,399,500 | +3.20(+5.05%) |
Apr 23, 2020 | 61.84 | 67.36 | 61.84 | 63.37 | 8,137,062 | +1.95(+3.17%) |
Apr 22, 2020 | 62.50 | 64.12 | 60.76 | 61.42 | 5,622,573 | +4.17(+7.28%) |
Apr 21, 2020 | 58.09 | 58.59 | 55.23 | 57.25 | 3,906,927 | -2.70(-4.50%) |
Apr 20, 2020 | 61.68 | 63.28 | 59.87 | 59.95 | 4,036,462 | -3.27(-5.17%) |
Apr 17, 2020 | 62.05 | 63.77 | 61.02 | 63.22 | 4,584,100 | +5.00(+8.59%) |
Apr 16, 2020 | 59.61 | 59.94 | 55.83 | 58.22 | 5,380,869 | -2.34(-3.86%) |
Apr 15, 2020 | 58.65 | 61.18 | 57.29 | 60.56 | 3,813,426 | -1.02(-1.66%) |
Apr 14, 2020 | 61.37 | 62.38 | 59.44 | 61.58 | 4,058,415 | +2.79(+4.75%) |
Apr 13, 2020 | 62.39 | 63.00 | 58.07 | 58.79 | 3,206,737 | -3.63(-5.82%) |
Apr 09, 2020 | 64.04 | 66.06 | 61.27 | 62.42 | 5,275,600 | +1.87(+3.09%) |
Apr 08, 2020 | 58.75 | 61.99 | 57.99 | 60.55 | 5,534,366 | +4.04(+7.15%) |
Apr 07, 2020 | 59.88 | 61.48 | 54.42 | 56.51 | 6,203,823 | +3.68(+6.97%) |
Apr 06, 2020 | 52.39 | 53.89 | 51.15 | 52.83 | 5,498,410 | +4.12(+8.46%) |
Apr 03, 2020 | 48.04 | 48.81 | 46.15 | 48.71 | 3,753,300 | +0.85(+1.78%) |
Apr 02, 2020 | 51.00 | 54.49 | 46.80 | 47.86 | 4,984,391 | -4.14(-7.96%) |
Apr 01, 2020 | 52.86 | 53.69 | 50.28 | 52.00 | 4,741,998 | -8.00(-13.33%) |
Mar 31, 2020 | 56.33 | 61.34 | 55.26 | 60.00 | 4,768,108 | +3.61(+6.40%) |
Mar 30, 2020 | 60.01 | 60.03 | 54.13 | 56.39 | 5,845,033 | -3.64(-6.06%) |
Mar 27, 2020 | 61.92 | 61.92 | 57.70 | 60.03 | 4,990,200 | -4.38(-6.80%) |
Mar 26, 2020 | 64.66 | 66.29 | 60.86 | 64.41 | 5,244,647 | -1.48(-2.25%) |
Mar 25, 2020 | 62.10 | 70.71 | 59.08 | 65.89 | 5,872,249 | +6.41(+10.78%) |
Mar 24, 2020 | 54.32 | 61.97 | 53.85 | 59.48 | 4,982,066 | +8.63(+16.97%) |
Mar 23, 2020 | 49.20 | 54.46 | 46.29 | 50.85 | 6,599,641 | +2.05(+4.20%) |
Mar 20, 2020 | 50.40 | 56.88 | 45.48 | 48.80 | 7,312,000 | +0.37(+0.76%) |
Mar 19, 2020 | 44.59 | 52.75 | 43.00 | 48.43 | 8,404,873 | +2.78(+6.09%) |
Mar 18, 2020 | 47.02 | 48.14 | 40.76 | 45.65 | 7,364,627 | -8.47(-15.65%) |
Mar 17, 2020 | 54.26 | 57.99 | 49.63 | 54.12 | 7,688,764 | -0.58(-1.06%) |
Mar 16, 2020 | 60.00 | 63.97 | 53.52 | 54.70 | 5,743,675 | -14.93(-21.44%) |
Mar 13, 2020 | 68.60 | 69.98 | 58.56 | 69.63 | 9,199,100 | +5.32(+8.27%) |
Mar 12, 2020 | 65.99 | 71.31 | 64.30 | 64.31 | 6,497,439 | -12.36(-16.12%) |
Mar 11, 2020 | 83.24 | 83.64 | 75.56 | 76.67 | 6,358,377 | -9.26(-10.78%) |
Mar 10, 2020 | 88.47 | 89.99 | 82.00 | 85.93 | 3,947,731 | -0.37(-0.43%) |
Mar 09, 2020 | 84.40 | 87.50 | 82.00 | 86.30 | 4,358,795 | -5.21(-5.69%) |
Mar 06, 2020 | 87.93 | 92.60 | 87.66 | 91.51 | 4,791,637 | +0.34(+0.37%) |
Mar 05, 2020 | 93.94 | 94.14 | 90.26 | 91.17 | 4,465,329 | -5.61(-5.80%) |
Mar 04, 2020 | 95.86 | 96.84 | 92.67 | 96.78 | 3,968,939 | +1.94(+2.05%) |
Mar 03, 2020 | 96.11 | 98.61 | 93.34 | 94.84 | 3,388,447 | -1.53(-1.59%) |
Mar 02, 2020 | 97.36 | 97.81 | 93.44 | 96.37 | 4,867,000 | -1.88(-1.92%) |
Feb 28, 2020 | 95.48 | 99.41 | 94.89 | 98.25 | 5,349,100 | -0.09(-0.09%) |
Feb 27, 2020 | 98.21 | 103.52 | 94.27 | 98.34 | 6,170,629 | -2.47(-2.45%) |
Feb 26, 2020 | 109.00 | 109.29 | 100.24 | 100.81 | 5,094,459 | -7.69(-7.09%) |
Feb 25, 2020 | 113.37 | 113.67 | 107.21 | 108.51 | 3,459,958 | -3.39(-3.03%) |
Feb 24, 2020 | 112.75 | 114.02 | 110.16 | 111.89 | 4,580,020 | -7.78(-6.50%) |
Feb 21, 2020 | 120.05 | 121.19 | 119.47 | 119.67 | 2,068,155 | -1.53(-1.27%) |
Feb 20, 2020 | 120.75 | 123.29 | 120.67 | 121.21 | 2,192,028 | -0.22(-0.18%) |
Feb 19, 2020 | 120.53 | 122.36 | 118.85 | 121.43 | 3,228,872 | +0.78(+0.64%) |
Feb 18, 2020 | 121.62 | 124.11 | 120.47 | 120.65 | 3,230,914 | -1.69(-1.38%) |
Feb 14, 2020 | 123.59 | 124.28 | 119.57 | 122.34 | 10,421,377 | +12.16(+11.04%) |
Feb 13, 2020 | 109.59 | 111.55 | 109.59 | 110.18 | 3,725,272 | -0.38(-0.34%) |
Feb 12, 2020 | 109.41 | 110.66 | 109.19 | 110.56 | 2,664,690 | +1.76(+1.62%) |
Feb 11, 2020 | 108.89 | 109.65 | 107.94 | 108.80 | 2,072,974 | +0.49(+0.45%) |
Feb 10, 2020 | 109.25 | 109.41 | 107.79 | 108.31 | 2,046,926 | -1.37(-1.25%) |
Feb 07, 2020 | 111.04 | 111.12 | 109.39 | 109.68 | 1,805,483 | -1.65(-1.49%) |
Feb 06, 2020 | 111.00 | 111.81 | 110.38 | 111.34 | 1,237,748 | +0.65(+0.58%) |
Feb 05, 2020 | 111.37 | 111.55 | 109.35 | 110.69 | 1,243,263 | +0.44(+0.40%) |
Feb 04, 2020 | 108.63 | 110.93 | 108.39 | 110.25 | 1,832,718 | +2.85(+2.65%) |