Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 68.05 | 68.36 | 67.69 | 67.69 | 931,264 | -0.35(-0.51%) |
Apr 29, 2020 | 68.35 | 68.37 | 67.93 | 68.04 | 421,625 | +0.05(+0.07%) |
Apr 28, 2020 | 68.60 | 68.60 | 67.96 | 68.00 | 438,539 | -0.38(-0.56%) |
Apr 27, 2020 | 68.60 | 68.74 | 68.33 | 68.38 | 393,105 | -0.12(-0.18%) |
Apr 24, 2020 | 68.48 | 68.64 | 68.22 | 68.50 | 286,900 | +0.02(+0.03%) |
Apr 23, 2020 | 68.34 | 68.50 | 68.27 | 68.48 | 584,176 | +0.04(+0.05%) |
Apr 22, 2020 | 68.35 | 68.50 | 67.82 | 68.44 | 273,120 | +0.44(+0.65%) |
Apr 21, 2020 | 67.85 | 68.23 | 67.63 | 68.00 | 466,186 | +0.00(+0.00%) |
Apr 20, 2020 | 68.22 | 68.59 | 68.00 | 68.00 | 439,648 | -0.50(-0.73%) |
Apr 17, 2020 | 68.00 | 68.70 | 67.94 | 68.50 | 517,700 | +0.50(+0.74%) |
Apr 16, 2020 | 68.00 | 68.15 | 67.72 | 68.00 | 558,769 | +0.77(+1.15%) |
Apr 15, 2020 | 67.41 | 67.70 | 67.09 | 67.23 | 564,903 | -0.52(-0.77%) |
Apr 14, 2020 | 67.00 | 67.86 | 66.75 | 67.75 | 823,695 | +0.98(+1.47%) |
Apr 13, 2020 | 67.05 | 67.24 | 66.35 | 66.77 | 443,771 | -0.47(-0.70%) |
Apr 09, 2020 | 67.57 | 67.96 | 66.75 | 67.24 | 579,600 | -0.09(-0.13%) |
Apr 08, 2020 | 67.42 | 67.60 | 66.78 | 67.33 | 430,715 | +0.10(+0.15%) |
Apr 07, 2020 | 67.23 | 67.76 | 67.02 | 67.23 | 897,265 | +0.53(+0.79%) |
Apr 06, 2020 | 67.00 | 67.47 | 66.37 | 66.70 | 867,990 | +0.30(+0.45%) |
Apr 03, 2020 | 66.55 | 66.99 | 66.11 | 66.40 | 535,100 | -0.42(-0.63%) |
Apr 02, 2020 | 66.10 | 67.26 | 66.09 | 66.82 | 579,637 | +0.12(+0.18%) |
Apr 01, 2020 | 66.72 | 67.52 | 65.30 | 66.70 | 1,239,407 | -0.48(-0.71%) |
Mar 31, 2020 | 67.61 | 67.79 | 66.69 | 67.18 | 967,817 | -0.59(-0.87%) |
Mar 30, 2020 | 67.50 | 68.05 | 67.41 | 67.77 | 617,598 | +0.36(+0.53%) |
Mar 27, 2020 | 66.74 | 67.66 | 66.42 | 67.41 | 592,400 | -0.09(-0.13%) |
Mar 26, 2020 | 66.85 | 68.25 | 66.38 | 67.50 | 1,145,027 | +1.11(+1.67%) |
Mar 25, 2020 | 66.43 | 67.27 | 64.90 | 66.39 | 856,246 | +0.00(+0.00%) |
Mar 24, 2020 | 65.40 | 66.50 | 64.14 | 66.39 | 1,052,225 | +1.89(+2.93%) |
Mar 23, 2020 | 64.22 | 64.91 | 62.62 | 64.50 | 617,623 | +0.16(+0.25%) |
Mar 20, 2020 | 63.59 | 65.02 | 63.08 | 64.34 | 942,500 | +0.84(+1.32%) |
Mar 19, 2020 | 61.87 | 64.24 | 60.90 | 63.50 | 714,937 | +1.12(+1.80%) |
Mar 18, 2020 | 62.44 | 64.00 | 61.10 | 62.38 | 1,217,191 | -1.86(-2.90%) |
Mar 17, 2020 | 64.80 | 64.91 | 60.62 | 64.24 | 1,455,203 | -0.39(-0.60%) |
Mar 16, 2020 | 65.45 | 65.62 | 64.02 | 64.63 | 1,117,505 | -2.36(-3.52%) |
Mar 13, 2020 | 66.09 | 67.24 | 64.46 | 66.99 | 1,142,500 | +1.63(+2.49%) |
Mar 12, 2020 | 64.81 | 66.01 | 63.63 | 65.36 | 1,154,787 | -0.85(-1.28%) |
Mar 11, 2020 | 65.64 | 66.31 | 65.00 | 66.21 | 587,192 | +0.04(+0.06%) |
Mar 10, 2020 | 63.50 | 66.33 | 63.11 | 66.17 | 1,108,787 | +3.39(+5.40%) |
Mar 09, 2020 | 64.04 | 64.14 | 62.01 | 62.78 | 1,438,810 | -2.36(-3.62%) |
Mar 06, 2020 | 67.00 | 67.00 | 65.06 | 65.14 | 1,431,300 | -2.08(-3.09%) |
Mar 05, 2020 | 68.18 | 68.20 | 67.01 | 67.22 | 782,170 | -1.08(-1.58%) |
Mar 04, 2020 | 68.60 | 68.67 | 67.89 | 68.30 | 481,665 | -0.18(-0.26%) |
Mar 03, 2020 | 68.54 | 68.67 | 68.23 | 68.48 | 421,562 | -0.12(-0.17%) |
Mar 02, 2020 | 68.59 | 68.63 | 68.41 | 68.60 | 486,446 | +0.09(+0.13%) |
Feb 28, 2020 | 68.00 | 68.67 | 67.90 | 68.51 | 794,200 | +0.32(+0.47%) |
Feb 27, 2020 | 68.22 | 68.35 | 68.02 | 68.19 | 1,040,192 | -0.16(-0.23%) |
Feb 26, 2020 | 68.50 | 68.65 | 68.25 | 68.35 | 275,754 | -0.03(-0.04%) |
Feb 25, 2020 | 68.69 | 68.69 | 68.27 | 68.38 | 529,012 | -0.25(-0.36%) |
Feb 24, 2020 | 68.60 | 68.72 | 68.58 | 68.63 | 410,637 | -0.06(-0.08%) |
Feb 21, 2020 | 68.72 | 68.75 | 68.66 | 68.69 | 211,700 | -0.08(-0.12%) |
Feb 20, 2020 | 68.63 | 68.81 | 68.63 | 68.77 | 196,607 | +0.10(+0.15%) |
Feb 19, 2020 | 68.76 | 68.84 | 68.56 | 68.67 | 316,773 | -0.14(-0.20%) |
Feb 18, 2020 | 68.73 | 68.83 | 68.64 | 68.81 | 142,842 | -0.01(-0.01%) |
Feb 14, 2020 | 68.69 | 68.86 | 68.66 | 68.82 | 159,800 | +0.10(+0.15%) |
Feb 13, 2020 | 68.64 | 68.86 | 68.64 | 68.72 | 200,105 | -0.06(-0.09%) |
Feb 12, 2020 | 68.85 | 68.90 | 68.73 | 68.78 | 150,612 | -0.07(-0.10%) |
Feb 11, 2020 | 69.00 | 69.00 | 68.64 | 68.85 | 137,823 | +0.01(+0.01%) |
Feb 10, 2020 | 68.75 | 68.90 | 68.62 | 68.84 | 151,296 | +0.05(+0.07%) |
Feb 07, 2020 | 68.90 | 68.90 | 68.74 | 68.79 | 183,900 | -0.01(-0.01%) |
Feb 06, 2020 | 68.77 | 68.93 | 68.76 | 68.80 | 124,292 | +0.04(+0.06%) |
Feb 05, 2020 | 68.86 | 68.90 | 68.76 | 68.76 | 193,227 | -0.08(-0.12%) |
Feb 04, 2020 | 68.60 | 68.85 | 68.55 | 68.84 | 206,931 | +0.30(+0.43%) |