Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 71.21 | 71.63 | 69.81 | 70.25 | 1,362,837 | -1.61(-2.24%) |
Apr 29, 2020 | 71.20 | 72.61 | 70.97 | 71.86 | 1,126,414 | +1.99(+2.85%) |
Apr 28, 2020 | 70.58 | 71.20 | 69.70 | 69.86 | 1,774,004 | +1.47(+2.14%) |
Apr 27, 2020 | 67.65 | 68.81 | 67.28 | 68.40 | 1,518,341 | +1.51(+2.26%) |
Apr 24, 2020 | 66.19 | 67.06 | 65.19 | 66.89 | 1,727,691 | +1.42(+2.16%) |
Apr 23, 2020 | 66.44 | 66.65 | 65.43 | 65.47 | 1,235,111 | +0.32(+0.49%) |
Apr 22, 2020 | 65.45 | 65.74 | 64.35 | 65.15 | 2,714,719 | +0.75(+1.17%) |
Apr 21, 2020 | 64.96 | 65.73 | 64.32 | 64.40 | 1,312,625 | -1.92(-2.89%) |
Apr 20, 2020 | 66.63 | 67.34 | 65.86 | 66.31 | 984,346 | -1.24(-1.83%) |
Apr 17, 2020 | 66.66 | 67.87 | 66.44 | 67.55 | 1,262,294 | +1.55(+2.35%) |
Apr 16, 2020 | 65.19 | 66.72 | 64.01 | 66.00 | 1,602,053 | +0.65(+1.00%) |
Apr 15, 2020 | 65.47 | 65.47 | 64.02 | 65.35 | 1,921,272 | -1.72(-2.57%) |
Apr 14, 2020 | 67.65 | 67.94 | 66.75 | 67.07 | 1,169,322 | -0.02(-0.03%) |
Apr 13, 2020 | 66.76 | 67.21 | 65.58 | 67.08 | 1,096,467 | -0.31(-0.47%) |
Apr 09, 2020 | 68.45 | 69.02 | 66.60 | 67.40 | 1,372,715 | -0.91(-1.33%) |
Apr 08, 2020 | 68.27 | 68.58 | 67.29 | 68.30 | 1,541,579 | +0.47(+0.69%) |
Apr 07, 2020 | 69.48 | 70.92 | 67.78 | 67.84 | 1,343,838 | +0.04(+0.06%) |
Apr 06, 2020 | 66.66 | 68.05 | 66.17 | 67.80 | 1,131,097 | +3.31(+5.13%) |
Apr 03, 2020 | 64.85 | 65.35 | 63.32 | 64.49 | 760,325 | -0.48(-0.74%) |
Apr 02, 2020 | 62.85 | 65.24 | 62.03 | 64.97 | 1,366,538 | +1.53(+2.42%) |
Apr 01, 2020 | 63.86 | 65.12 | 62.74 | 63.44 | 1,242,665 | -2.37(-3.59%) |
Mar 31, 2020 | 64.51 | 66.13 | 63.85 | 65.80 | 1,622,071 | +1.01(+1.56%) |
Mar 30, 2020 | 62.79 | 64.93 | 61.68 | 64.80 | 1,624,060 | +2.13(+3.40%) |
Mar 27, 2020 | 63.87 | 64.63 | 62.13 | 62.67 | 1,463,199 | -3.03(-4.62%) |
Mar 26, 2020 | 63.81 | 65.85 | 62.42 | 65.70 | 1,887,175 | +2.87(+4.57%) |
Mar 25, 2020 | 63.74 | 67.32 | 61.65 | 62.83 | 2,453,806 | -0.94(-1.48%) |
Mar 24, 2020 | 60.47 | 63.85 | 60.03 | 63.77 | 2,007,870 | +6.34(+11.04%) |
Mar 23, 2020 | 57.22 | 60.92 | 57.22 | 57.43 | 1,972,913 | -0.75(-1.30%) |
Mar 20, 2020 | 62.21 | 65.01 | 57.66 | 58.18 | 2,016,131 | -3.26(-5.31%) |
Mar 19, 2020 | 58.87 | 61.96 | 57.61 | 61.45 | 1,886,791 | +2.22(+3.75%) |
Mar 18, 2020 | 56.87 | 59.79 | 55.21 | 59.23 | 2,154,209 | -1.32(-2.18%) |
Mar 17, 2020 | 58.68 | 61.90 | 58.02 | 60.55 | 2,008,061 | +2.54(+4.38%) |
Mar 16, 2020 | 58.26 | 61.57 | 56.20 | 58.01 | 1,806,298 | -7.48(-11.42%) |
Mar 13, 2020 | 62.14 | 65.49 | 59.96 | 65.48 | 1,961,274 | +5.93(+9.96%) |
Mar 12, 2020 | 61.43 | 61.51 | 57.85 | 59.55 | 2,905,118 | -6.03(-9.19%) |
Mar 11, 2020 | 65.76 | 66.47 | 64.40 | 65.58 | 2,049,338 | -2.25(-3.31%) |
Mar 10, 2020 | 66.39 | 67.82 | 64.29 | 67.82 | 1,957,856 | +3.64(+5.68%) |
Mar 09, 2020 | 68.10 | 68.89 | 64.01 | 64.18 | 2,524,280 | -7.99(-11.07%) |
Mar 06, 2020 | 70.08 | 72.36 | 69.54 | 72.17 | 1,975,932 | +0.66(+0.93%) |
Mar 05, 2020 | 71.88 | 72.74 | 71.09 | 71.50 | 994,998 | -2.25(-3.04%) |
Mar 04, 2020 | 72.46 | 73.80 | 71.70 | 73.75 | 1,200,800 | +2.38(+3.33%) |
Mar 03, 2020 | 72.47 | 73.15 | 71.10 | 71.37 | 1,741,639 | -0.93(-1.29%) |
Mar 02, 2020 | 71.22 | 72.36 | 69.88 | 72.30 | 1,707,373 | +1.16(+1.63%) |
Feb 28, 2020 | 70.50 | 71.69 | 69.39 | 71.14 | 1,998,012 | -0.54(-0.76%) |
Feb 27, 2020 | 72.56 | 73.56 | 71.43 | 71.69 | 1,921,743 | -2.43(-3.28%) |
Feb 26, 2020 | 74.60 | 75.69 | 74.09 | 74.12 | 924,982 | -0.47(-0.63%) |
Feb 25, 2020 | 77.39 | 77.79 | 74.49 | 74.59 | 1,166,582 | -2.40(-3.11%) |
Feb 24, 2020 | 75.83 | 77.63 | 75.83 | 76.98 | 1,433,414 | -1.45(-1.85%) |
Feb 21, 2020 | 78.39 | 78.80 | 77.90 | 78.43 | 840,212 | -0.03(-0.03%) |
Feb 20, 2020 | 77.78 | 78.48 | 77.45 | 78.46 | 935,170 | +0.44(+0.56%) |
Feb 19, 2020 | 78.07 | 78.49 | 77.64 | 78.02 | 803,854 | +0.34(+0.44%) |
Feb 18, 2020 | 78.44 | 78.70 | 77.40 | 77.68 | 993,061 | -1.02(-1.30%) |
Feb 14, 2020 | 78.33 | 78.74 | 78.07 | 78.70 | 767,291 | +0.04(+0.05%) |
Feb 13, 2020 | 78.99 | 79.05 | 78.30 | 78.66 | 664,398 | -0.69(-0.87%) |
Feb 12, 2020 | 78.96 | 79.46 | 78.79 | 79.35 | 671,988 | +0.32(+0.40%) |
Feb 11, 2020 | 79.46 | 79.85 | 78.94 | 79.03 | 1,056,412 | -0.13(-0.16%) |
Feb 10, 2020 | 78.48 | 79.21 | 78.45 | 79.15 | 673,671 | +0.20(+0.25%) |
Feb 07, 2020 | 79.84 | 79.84 | 78.64 | 78.95 | 769,320 | -1.48(-1.84%) |
Feb 06, 2020 | 80.19 | 80.58 | 79.80 | 80.44 | 979,672 | +0.45(+0.57%) |
Feb 05, 2020 | 79.48 | 80.21 | 79.10 | 79.98 | 1,023,199 | +1.00(+1.26%) |
Feb 04, 2020 | 78.74 | 79.39 | 78.58 | 78.99 | 949,990 | +1.19(+1.53%) |