Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 64.55 | 64.61 | 63.72 | 64.04 | 22,372,736 | -1.01(-1.55%) |
Apr 29, 2020 | 64.58 | 65.30 | 64.42 | 65.05 | 5,830,793 | +1.68(+2.65%) |
Apr 28, 2020 | 64.28 | 64.39 | 63.27 | 63.37 | 3,191,444 | +0.01(+0.01%) |
Apr 27, 2020 | 62.93 | 63.51 | 62.78 | 63.36 | 11,651,466 | +1.02(+1.63%) |
Apr 24, 2020 | 62.09 | 62.50 | 61.54 | 62.35 | 4,366,970 | +0.63(+1.03%) |
Apr 23, 2020 | 62.05 | 62.79 | 61.61 | 61.71 | 3,990,125 | -0.07(-0.11%) |
Apr 22, 2020 | 61.58 | 62.02 | 61.37 | 61.78 | 4,629,199 | +1.42(+2.35%) |
Apr 21, 2020 | 61.14 | 61.44 | 60.27 | 60.36 | 6,446,341 | -1.91(-3.07%) |
Apr 20, 2020 | 62.26 | 63.14 | 62.13 | 62.27 | 5,369,713 | -0.92(-1.46%) |
Apr 17, 2020 | 62.99 | 63.26 | 62.35 | 63.20 | 6,066,416 | +1.68(+2.73%) |
Apr 16, 2020 | 61.56 | 61.72 | 60.88 | 61.52 | 3,155,588 | +0.26(+0.43%) |
Apr 15, 2020 | 61.27 | 61.68 | 60.92 | 61.26 | 4,963,830 | -1.57(-2.49%) |
Apr 14, 2020 | 62.37 | 63.03 | 62.24 | 62.82 | 3,404,119 | +1.58(+2.57%) |
Apr 13, 2020 | 61.50 | 61.67 | 60.50 | 61.25 | 5,934,652 | -0.49(-0.80%) |
Apr 09, 2020 | 61.67 | 62.38 | 61.25 | 61.74 | 6,147,858 | +0.89(+1.45%) |
Apr 08, 2020 | 59.96 | 61.08 | 59.40 | 60.86 | 6,480,215 | +1.44(+2.42%) |
Apr 07, 2020 | 61.40 | 61.50 | 59.41 | 59.42 | 4,234,498 | +0.07(+0.11%) |
Apr 06, 2020 | 57.89 | 59.63 | 57.75 | 59.36 | 4,911,982 | +3.45(+6.17%) |
Apr 03, 2020 | 56.47 | 56.82 | 55.32 | 55.91 | 3,412,412 | -0.85(-1.49%) |
Apr 02, 2020 | 55.53 | 57.04 | 55.44 | 56.76 | 4,358,443 | +1.12(+2.01%) |
Apr 01, 2020 | 56.03 | 56.77 | 55.26 | 55.64 | 4,353,927 | -2.67(-4.59%) |
Mar 31, 2020 | 58.35 | 59.08 | 57.68 | 58.31 | 10,352,796 | -0.44(-0.75%) |
Mar 30, 2020 | 57.59 | 58.82 | 57.13 | 58.75 | 6,533,481 | +1.27(+2.21%) |
Mar 27, 2020 | 57.03 | 58.58 | 56.70 | 57.48 | 6,049,570 | -1.73(-2.93%) |
Mar 26, 2020 | 56.84 | 59.42 | 56.75 | 59.22 | 14,193,400 | +2.96(+5.27%) |
Mar 25, 2020 | 55.38 | 57.90 | 54.55 | 56.25 | 15,697,619 | +1.50(+2.74%) |
Mar 24, 2020 | 53.72 | 55.09 | 53.29 | 54.75 | 5,478,522 | +4.12(+8.14%) |
Mar 23, 2020 | 51.42 | 51.74 | 49.68 | 50.63 | 8,752,303 | -0.91(-1.77%) |
Mar 20, 2020 | 54.15 | 54.75 | 51.54 | 51.55 | 6,958,309 | -1.69(-3.17%) |
Mar 19, 2020 | 52.37 | 54.38 | 51.39 | 53.23 | 9,843,637 | +0.34(+0.63%) |
Mar 18, 2020 | 52.28 | 54.05 | 50.48 | 52.90 | 9,904,172 | -3.38(-6.01%) |
Mar 17, 2020 | 54.14 | 56.33 | 52.75 | 56.28 | 9,207,376 | +3.31(+6.25%) |
Mar 16, 2020 | 50.14 | 56.23 | 50.14 | 52.97 | 7,477,613 | -6.69(-11.22%) |
Mar 13, 2020 | 58.98 | 60.43 | 55.78 | 59.66 | 10,818,814 | +3.99(+7.16%) |
Mar 12, 2020 | 57.14 | 58.71 | 55.45 | 55.67 | 11,118,816 | -6.07(-9.83%) |
Mar 11, 2020 | 63.30 | 63.48 | 61.16 | 61.74 | 7,554,220 | -3.36(-5.17%) |
Mar 10, 2020 | 64.50 | 65.11 | 62.26 | 65.11 | 6,599,635 | +2.86(+4.60%) |
Mar 09, 2020 | 62.71 | 64.21 | 62.02 | 62.24 | 16,666,970 | -5.07(-7.53%) |
Mar 06, 2020 | 66.63 | 67.66 | 66.23 | 67.31 | 4,921,076 | -1.22(-1.78%) |
Mar 05, 2020 | 68.95 | 69.70 | 68.14 | 68.54 | 3,444,514 | -2.16(-3.06%) |
Mar 04, 2020 | 69.45 | 70.70 | 68.95 | 70.70 | 4,168,848 | +2.79(+4.10%) |
Mar 03, 2020 | 69.76 | 70.76 | 67.72 | 67.91 | 7,493,454 | -1.66(-2.38%) |
Mar 02, 2020 | 67.68 | 69.63 | 67.09 | 69.57 | 8,455,486 | +2.23(+3.31%) |
Feb 28, 2020 | 65.99 | 67.45 | 65.39 | 67.34 | 8,018,022 | -0.72(-1.05%) |
Feb 27, 2020 | 69.32 | 70.11 | 67.88 | 68.06 | 10,790,572 | -2.47(-3.50%) |
Feb 26, 2020 | 71.07 | 71.78 | 70.41 | 70.53 | 7,527,784 | +0.07(+0.09%) |
Feb 25, 2020 | 72.65 | 72.82 | 70.46 | 70.46 | 8,474,456 | -1.85(-2.56%) |
Feb 24, 2020 | 72.25 | 72.90 | 72.16 | 72.32 | 8,973,052 | -2.57(-3.43%) |
Feb 21, 2020 | 75.26 | 75.26 | 74.72 | 74.89 | 2,671,279 | -0.59(-0.78%) |
Feb 20, 2020 | 75.67 | 75.88 | 74.92 | 75.48 | 2,595,955 | -0.44(-0.58%) |
Feb 19, 2020 | 75.86 | 76.06 | 75.82 | 75.92 | 2,383,108 | +0.32(+0.42%) |
Feb 18, 2020 | 75.55 | 75.68 | 75.33 | 75.60 | 2,189,312 | -0.30(-0.39%) |
Feb 14, 2020 | 75.96 | 75.97 | 75.62 | 75.90 | 1,108,213 | +0.07(+0.10%) |
Feb 13, 2020 | 75.65 | 76.05 | 75.57 | 75.82 | 3,230,149 | -0.34(-0.45%) |
Feb 12, 2020 | 76.03 | 76.19 | 75.94 | 76.17 | 2,206,889 | +0.50(+0.67%) |
Feb 11, 2020 | 75.69 | 75.94 | 75.53 | 75.67 | 3,180,410 | +0.38(+0.51%) |
Feb 10, 2020 | 74.70 | 75.30 | 74.70 | 75.28 | 1,966,381 | +0.37(+0.50%) |
Feb 07, 2020 | 75.08 | 75.16 | 74.76 | 74.91 | 2,212,778 | -0.49(-0.66%) |
Feb 06, 2020 | 75.49 | 75.53 | 75.26 | 75.40 | 3,315,781 | +0.15(+0.20%) |
Feb 05, 2020 | 75.32 | 75.33 | 74.89 | 75.25 | 2,574,401 | +0.71(+0.95%) |
Feb 04, 2020 | 74.33 | 74.71 | 74.29 | 74.55 | 2,445,812 | +1.26(+1.72%) |