Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 63.18 | 63.39 | 62.23 | 62.50 | 561,774 | -1.20(-1.88%) |
Apr 29, 2020 | 64.12 | 64.66 | 63.03 | 63.70 | 589,235 | +0.46(+0.73%) |
Apr 28, 2020 | 64.39 | 64.41 | 63.19 | 63.24 | 755,035 | -0.19(-0.29%) |
Apr 27, 2020 | 63.09 | 63.55 | 62.61 | 63.42 | 654,204 | +0.60(+0.96%) |
Apr 24, 2020 | 62.48 | 63.09 | 62.20 | 62.82 | 385,828 | +0.42(+0.67%) |
Apr 23, 2020 | 63.63 | 63.63 | 62.32 | 62.40 | 484,955 | -0.59(-0.94%) |
Apr 22, 2020 | 62.44 | 63.28 | 61.92 | 63.00 | 616,325 | +1.59(+2.58%) |
Apr 21, 2020 | 61.98 | 62.46 | 61.08 | 61.41 | 557,416 | -1.37(-2.17%) |
Apr 20, 2020 | 63.96 | 64.05 | 62.77 | 62.78 | 469,043 | -1.47(-2.29%) |
Apr 17, 2020 | 64.27 | 64.44 | 63.10 | 64.25 | 527,975 | +1.51(+2.40%) |
Apr 16, 2020 | 61.80 | 63.37 | 61.75 | 62.74 | 475,368 | +0.37(+0.60%) |
Apr 15, 2020 | 63.44 | 63.44 | 61.95 | 62.37 | 417,383 | -1.71(-2.67%) |
Apr 14, 2020 | 63.45 | 64.44 | 63.22 | 64.08 | 676,990 | +1.28(+2.03%) |
Apr 13, 2020 | 62.54 | 63.07 | 61.38 | 62.80 | 489,355 | -0.16(-0.25%) |
Apr 09, 2020 | 61.77 | 63.39 | 61.77 | 62.96 | 534,631 | +0.96(+1.54%) |
Apr 08, 2020 | 61.09 | 62.35 | 59.58 | 62.00 | 566,968 | +1.67(+2.76%) |
Apr 07, 2020 | 62.05 | 62.58 | 60.18 | 60.34 | 922,924 | -0.47(-0.77%) |
Apr 06, 2020 | 60.29 | 61.40 | 60.11 | 60.81 | 871,906 | +2.08(+3.55%) |
Apr 03, 2020 | 58.75 | 59.80 | 58.13 | 58.72 | 482,962 | -0.43(-0.72%) |
Apr 02, 2020 | 57.59 | 59.32 | 56.46 | 59.15 | 810,871 | +1.08(+1.86%) |
Apr 01, 2020 | 58.77 | 60.25 | 57.78 | 58.07 | 1,521,067 | -2.08(-3.46%) |
Mar 31, 2020 | 58.54 | 60.54 | 58.03 | 60.15 | 1,262,776 | +1.14(+1.94%) |
Mar 30, 2020 | 56.42 | 59.28 | 55.92 | 59.01 | 1,308,168 | +3.86(+7.01%) |
Mar 27, 2020 | 53.92 | 56.92 | 52.99 | 55.14 | 1,034,629 | +0.43(+0.78%) |
Mar 26, 2020 | 54.72 | 56.28 | 53.53 | 54.72 | 794,318 | +1.14(+2.13%) |
Mar 25, 2020 | 50.70 | 55.60 | 50.29 | 53.57 | 1,279,318 | +3.23(+6.41%) |
Mar 24, 2020 | 48.26 | 50.68 | 47.57 | 50.35 | 1,513,542 | +3.59(+7.68%) |
Mar 23, 2020 | 48.51 | 49.63 | 46.30 | 46.76 | 1,131,796 | -2.29(-4.66%) |
Mar 20, 2020 | 52.32 | 52.99 | 48.42 | 49.04 | 849,386 | -2.38(-4.64%) |
Mar 19, 2020 | 50.83 | 52.36 | 49.47 | 51.43 | 955,949 | +0.83(+1.65%) |
Mar 18, 2020 | 49.10 | 50.84 | 47.46 | 50.60 | 1,843,748 | -0.53(-1.04%) |
Mar 17, 2020 | 51.39 | 52.15 | 49.19 | 51.13 | 1,521,986 | +0.24(+0.47%) |
Mar 16, 2020 | 48.75 | 53.26 | 47.72 | 50.89 | 1,274,229 | -6.33(-11.06%) |
Mar 13, 2020 | 56.46 | 57.31 | 53.85 | 57.22 | 1,276,166 | +2.76(+5.06%) |
Mar 12, 2020 | 57.96 | 57.96 | 52.65 | 54.46 | 2,450,509 | -6.63(-10.85%) |
Mar 11, 2020 | 63.40 | 64.18 | 60.54 | 61.09 | 1,054,128 | -3.29(-5.11%) |
Mar 10, 2020 | 63.37 | 64.57 | 62.71 | 64.38 | 926,799 | +1.85(+2.96%) |
Mar 09, 2020 | 63.51 | 65.03 | 62.22 | 62.53 | 1,166,019 | -3.84(-5.78%) |
Mar 06, 2020 | 66.03 | 67.29 | 64.96 | 66.37 | 609,766 | -0.95(-1.41%) |
Mar 05, 2020 | 68.12 | 69.02 | 66.93 | 67.31 | 557,066 | -1.34(-1.95%) |
Mar 04, 2020 | 67.38 | 68.68 | 66.98 | 68.65 | 484,195 | +2.09(+3.13%) |
Mar 03, 2020 | 66.99 | 68.47 | 66.30 | 66.57 | 917,869 | -0.27(-0.41%) |
Mar 02, 2020 | 65.44 | 66.90 | 65.10 | 66.84 | 1,208,384 | +1.57(+2.40%) |
Feb 28, 2020 | 65.70 | 66.90 | 64.20 | 65.27 | 1,335,898 | -1.61(-2.41%) |
Feb 27, 2020 | 67.24 | 68.18 | 66.16 | 66.88 | 1,014,666 | -1.09(-1.60%) |
Feb 26, 2020 | 70.72 | 71.61 | 67.90 | 67.97 | 1,318,660 | -2.71(-3.83%) |
Feb 25, 2020 | 71.27 | 72.30 | 69.75 | 70.68 | 1,440,468 | +0.41(+0.59%) |
Feb 24, 2020 | 69.63 | 70.55 | 69.24 | 70.26 | 574,475 | -0.79(-1.11%) |
Feb 21, 2020 | 70.98 | 71.55 | 70.83 | 71.05 | 369,149 | -0.53(-0.73%) |
Feb 20, 2020 | 71.63 | 71.73 | 70.15 | 71.58 | 477,386 | -0.30(-0.41%) |
Feb 19, 2020 | 71.65 | 72.01 | 71.49 | 71.88 | 507,394 | +0.42(+0.59%) |
Feb 18, 2020 | 71.74 | 71.93 | 71.42 | 71.46 | 268,324 | -0.37(-0.51%) |
Feb 14, 2020 | 71.43 | 71.92 | 71.43 | 71.82 | 323,619 | +0.31(+0.43%) |
Feb 13, 2020 | 71.30 | 71.80 | 71.30 | 71.52 | 302,576 | +0.13(+0.18%) |
Feb 12, 2020 | 71.33 | 71.54 | 70.76 | 71.39 | 317,853 | +0.05(+0.07%) |
Feb 11, 2020 | 71.86 | 71.87 | 71.12 | 71.33 | 373,855 | -0.39(-0.55%) |
Feb 10, 2020 | 71.20 | 71.86 | 71.20 | 71.73 | 341,445 | +0.53(+0.74%) |
Feb 07, 2020 | 70.89 | 71.53 | 70.55 | 71.20 | 322,706 | -0.54(-0.76%) |
Feb 06, 2020 | 70.48 | 71.85 | 70.48 | 71.75 | 467,960 | +1.37(+1.94%) |
Feb 05, 2020 | 71.59 | 71.59 | 70.20 | 70.38 | 675,252 | -1.06(-1.48%) |
Feb 04, 2020 | 71.39 | 72.08 | 70.98 | 71.44 | 357,172 | +0.74(+1.05%) |