Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 67.60 | 67.60 | 64.98 | 65.15 | 420,035 | -3.56(-5.18%) |
Apr 29, 2020 | 70.15 | 70.15 | 67.22 | 68.71 | 439,985 | +0.56(+0.82%) |
Apr 28, 2020 | 68.67 | 69.63 | 67.88 | 68.15 | 413,834 | +0.95(+1.42%) |
Apr 27, 2020 | 67.99 | 67.99 | 65.32 | 67.19 | 1,321,882 | +0.03(+0.05%) |
Apr 24, 2020 | 65.37 | 67.22 | 64.97 | 67.16 | 1,302,192 | +1.01(+1.53%) |
Apr 23, 2020 | 65.32 | 66.54 | 64.80 | 66.15 | 764,473 | +0.40(+0.60%) |
Apr 22, 2020 | 67.90 | 67.90 | 65.61 | 65.75 | 429,048 | -0.47(-0.71%) |
Apr 21, 2020 | 63.40 | 66.53 | 63.27 | 66.22 | 440,122 | +1.00(+1.53%) |
Apr 20, 2020 | 65.40 | 66.62 | 64.69 | 65.23 | 546,539 | -1.40(-2.10%) |
Apr 17, 2020 | 66.55 | 67.60 | 65.50 | 66.63 | 488,438 | +1.32(+2.03%) |
Apr 16, 2020 | 65.31 | 65.63 | 63.88 | 65.30 | 618,432 | -0.17(-0.26%) |
Apr 15, 2020 | 64.64 | 66.55 | 64.42 | 65.47 | 1,226,251 | -1.41(-2.11%) |
Apr 14, 2020 | 66.03 | 67.53 | 64.94 | 66.88 | 881,615 | +1.01(+1.54%) |
Apr 13, 2020 | 66.32 | 67.19 | 63.84 | 65.87 | 366,968 | -1.35(-2.01%) |
Apr 09, 2020 | 66.18 | 67.87 | 65.35 | 67.22 | 508,799 | +2.27(+3.49%) |
Apr 08, 2020 | 63.66 | 65.51 | 62.61 | 64.95 | 597,194 | +2.34(+3.73%) |
Apr 07, 2020 | 66.43 | 67.03 | 61.94 | 62.61 | 555,388 | -1.71(-2.66%) |
Apr 06, 2020 | 60.92 | 64.88 | 60.61 | 64.32 | 550,863 | +5.95(+10.19%) |
Apr 03, 2020 | 57.44 | 59.42 | 57.28 | 58.38 | 879,026 | -0.14(-0.24%) |
Apr 02, 2020 | 55.52 | 59.27 | 55.52 | 58.51 | 560,777 | +2.29(+4.08%) |
Apr 01, 2020 | 56.96 | 59.03 | 55.18 | 56.22 | 723,266 | -3.57(-5.97%) |
Mar 31, 2020 | 60.75 | 61.39 | 58.63 | 59.78 | 756,179 | -1.82(-2.96%) |
Mar 30, 2020 | 59.71 | 65.77 | 58.94 | 61.61 | 1,010,302 | +2.30(+3.88%) |
Mar 27, 2020 | 56.47 | 61.19 | 56.00 | 59.30 | 819,222 | +0.10(+0.17%) |
Mar 26, 2020 | 53.18 | 59.51 | 53.18 | 59.20 | 677,151 | +6.65(+12.66%) |
Mar 25, 2020 | 49.26 | 54.73 | 48.36 | 52.55 | 998,752 | +2.85(+5.74%) |
Mar 24, 2020 | 47.40 | 49.70 | 45.69 | 49.69 | 575,847 | +4.74(+10.53%) |
Mar 23, 2020 | 45.25 | 47.70 | 39.26 | 44.96 | 828,853 | -0.60(-1.32%) |
Mar 20, 2020 | 53.21 | 54.25 | 44.88 | 45.56 | 903,925 | -7.57(-14.25%) |
Mar 19, 2020 | 51.10 | 54.15 | 47.37 | 53.13 | 711,262 | +1.94(+3.79%) |
Mar 18, 2020 | 48.55 | 52.57 | 46.32 | 51.19 | 831,317 | +0.13(+0.25%) |
Mar 17, 2020 | 46.16 | 52.57 | 44.96 | 51.06 | 723,477 | +6.14(+13.66%) |
Mar 16, 2020 | 45.04 | 48.29 | 44.01 | 44.92 | 601,676 | -5.28(-10.51%) |
Mar 13, 2020 | 48.42 | 50.20 | 44.66 | 50.20 | 695,425 | +4.87(+10.75%) |
Mar 12, 2020 | 48.13 | 49.96 | 44.23 | 45.33 | 968,652 | -7.90(-14.84%) |
Mar 11, 2020 | 58.01 | 58.01 | 52.94 | 53.23 | 606,922 | -6.33(-10.63%) |
Mar 10, 2020 | 57.56 | 59.66 | 56.43 | 59.56 | 650,686 | +2.90(+5.11%) |
Mar 09, 2020 | 57.80 | 58.60 | 55.01 | 56.67 | 719,497 | -3.74(-6.19%) |
Mar 06, 2020 | 59.58 | 60.83 | 59.18 | 60.40 | 1,064,721 | -0.89(-1.46%) |
Mar 05, 2020 | 59.81 | 61.30 | 59.52 | 61.30 | 599,363 | +0.64(+1.06%) |
Mar 04, 2020 | 58.54 | 61.04 | 58.40 | 60.65 | 518,676 | +2.72(+4.70%) |
Mar 03, 2020 | 58.67 | 60.21 | 57.63 | 57.93 | 447,224 | -0.92(-1.56%) |
Mar 02, 2020 | 55.59 | 58.86 | 55.43 | 58.85 | 685,129 | +3.26(+5.86%) |
Feb 28, 2020 | 58.20 | 58.56 | 55.01 | 55.59 | 721,604 | -3.76(-6.34%) |
Feb 27, 2020 | 62.05 | 62.88 | 59.08 | 59.36 | 938,464 | -2.26(-3.67%) |
Feb 26, 2020 | 63.94 | 64.95 | 61.38 | 61.62 | 438,197 | -1.78(-2.81%) |
Feb 25, 2020 | 65.79 | 65.90 | 63.33 | 63.39 | 673,003 | -2.51(-3.81%) |
Feb 24, 2020 | 67.30 | 67.30 | 65.88 | 65.90 | 555,522 | -2.11(-3.11%) |
Feb 21, 2020 | 68.07 | 68.64 | 67.73 | 68.02 | 358,940 | +0.07(+0.10%) |
Feb 20, 2020 | 67.90 | 68.04 | 67.35 | 67.95 | 312,435 | +0.02(+0.03%) |
Feb 19, 2020 | 68.18 | 68.27 | 67.77 | 67.93 | 275,789 | -0.35(-0.52%) |
Feb 18, 2020 | 68.31 | 68.54 | 67.87 | 68.29 | 227,630 | -0.04(-0.06%) |
Feb 14, 2020 | 68.41 | 68.74 | 68.04 | 68.33 | 252,131 | +0.08(+0.12%) |
Feb 13, 2020 | 66.89 | 68.28 | 66.83 | 68.25 | 355,297 | +1.21(+1.81%) |
Feb 12, 2020 | 66.72 | 67.08 | 65.90 | 67.03 | 335,975 | +0.70(+1.06%) |
Feb 11, 2020 | 66.07 | 66.92 | 65.86 | 66.33 | 391,314 | +0.53(+0.80%) |
Feb 10, 2020 | 65.91 | 65.99 | 65.56 | 65.81 | 236,291 | -0.09(-0.13%) |
Feb 07, 2020 | 65.83 | 66.02 | 65.31 | 65.89 | 320,285 | +0.15(+0.23%) |
Feb 06, 2020 | 66.00 | 66.13 | 65.50 | 65.74 | 238,103 | -0.08(-0.12%) |
Feb 05, 2020 | 65.81 | 66.27 | 65.70 | 65.81 | 333,276 | +0.08(+0.12%) |
Feb 04, 2020 | 65.63 | 66.33 | 65.20 | 65.74 | 297,008 | +0.23(+0.35%) |