Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 65.36 | 65.36 | 63.74 | 64.23 | 104,431 | -1.64(-2.49%) |
Apr 29, 2020 | 67.38 | 67.38 | 65.58 | 65.87 | 109,420 | -0.46(-0.69%) |
Apr 28, 2020 | 67.18 | 67.66 | 66.05 | 66.33 | 126,115 | +0.31(+0.47%) |
Apr 27, 2020 | 65.56 | 66.48 | 65.56 | 66.02 | 59,345 | +0.80(+1.23%) |
Apr 24, 2020 | 65.10 | 65.56 | 64.20 | 65.22 | 95,572 | +0.35(+0.54%) |
Apr 23, 2020 | 66.13 | 66.30 | 64.79 | 64.87 | 95,625 | -1.01(-1.53%) |
Apr 22, 2020 | 65.31 | 66.40 | 64.89 | 65.88 | 80,371 | +1.71(+2.67%) |
Apr 21, 2020 | 63.59 | 64.57 | 63.41 | 64.17 | 203,833 | -0.98(-1.50%) |
Apr 20, 2020 | 66.84 | 67.00 | 65.10 | 65.15 | 71,020 | -2.53(-3.74%) |
Apr 17, 2020 | 67.22 | 67.96 | 66.26 | 67.68 | 107,103 | +2.12(+3.24%) |
Apr 16, 2020 | 65.57 | 66.05 | 65.14 | 65.55 | 128,393 | -0.04(-0.06%) |
Apr 15, 2020 | 66.17 | 66.50 | 65.33 | 65.59 | 195,637 | -2.28(-3.36%) |
Apr 14, 2020 | 67.46 | 67.98 | 66.74 | 67.87 | 116,425 | +1.79(+2.70%) |
Apr 13, 2020 | 67.77 | 67.77 | 65.39 | 66.08 | 124,033 | -2.29(-3.34%) |
Apr 09, 2020 | 66.24 | 69.19 | 66.24 | 68.37 | 190,479 | +3.22(+4.94%) |
Apr 08, 2020 | 62.36 | 65.68 | 61.85 | 65.15 | 177,478 | +3.15(+5.08%) |
Apr 07, 2020 | 64.45 | 64.45 | 61.87 | 61.99 | 255,389 | -0.56(-0.89%) |
Apr 06, 2020 | 60.27 | 63.22 | 60.19 | 62.55 | 351,946 | +4.37(+7.52%) |
Apr 03, 2020 | 59.79 | 60.10 | 57.76 | 58.18 | 102,003 | -2.01(-3.34%) |
Apr 02, 2020 | 57.91 | 60.59 | 57.91 | 60.19 | 346,267 | +1.66(+2.84%) |
Apr 01, 2020 | 59.79 | 60.37 | 57.32 | 58.53 | 218,406 | -3.74(-6.01%) |
Mar 31, 2020 | 64.21 | 64.21 | 62.01 | 62.27 | 160,433 | -2.40(-3.72%) |
Mar 30, 2020 | 62.97 | 65.03 | 62.66 | 64.68 | 234,684 | +2.20(+3.52%) |
Mar 27, 2020 | 60.07 | 64.54 | 59.80 | 62.48 | 281,395 | +0.46(+0.74%) |
Mar 26, 2020 | 57.53 | 62.65 | 57.53 | 62.02 | 336,854 | +4.64(+8.09%) |
Mar 25, 2020 | 55.92 | 59.46 | 54.26 | 57.38 | 197,030 | +1.50(+2.68%) |
Mar 24, 2020 | 52.61 | 56.23 | 52.47 | 55.88 | 308,265 | +5.15(+10.14%) |
Mar 23, 2020 | 53.26 | 53.26 | 49.06 | 50.73 | 448,325 | -2.76(-5.16%) |
Mar 20, 2020 | 58.57 | 58.57 | 53.09 | 53.49 | 3,068,220 | -4.76(-8.17%) |
Mar 19, 2020 | 60.35 | 60.35 | 57.94 | 58.25 | 906,625 | -2.80(-4.59%) |
Mar 18, 2020 | 60.13 | 61.98 | 58.24 | 61.05 | 202,945 | -3.31(-5.15%) |
Mar 17, 2020 | 58.36 | 64.38 | 57.89 | 64.37 | 222,589 | +6.95(+12.11%) |
Mar 16, 2020 | 58.01 | 62.70 | 56.27 | 57.41 | 361,277 | -7.00(-10.87%) |
Mar 13, 2020 | 64.13 | 64.41 | 59.79 | 64.41 | 673,115 | +3.64(+5.98%) |
Mar 12, 2020 | 63.88 | 64.87 | 60.16 | 60.78 | 476,176 | -7.03(-10.37%) |
Mar 11, 2020 | 69.90 | 69.90 | 66.91 | 67.81 | 168,644 | -3.62(-5.07%) |
Mar 10, 2020 | 71.91 | 72.65 | 68.35 | 71.42 | 245,767 | +0.88(+1.24%) |
Mar 09, 2020 | 70.85 | 72.43 | 67.39 | 70.55 | 271,279 | -4.31(-5.75%) |
Mar 06, 2020 | 73.58 | 75.16 | 72.16 | 74.85 | 159,926 | -0.57(-0.75%) |
Mar 05, 2020 | 75.42 | 76.37 | 74.79 | 75.42 | 98,423 | -1.29(-1.68%) |
Mar 04, 2020 | 73.60 | 76.76 | 73.59 | 76.71 | 281,717 | +4.07(+5.60%) |
Mar 03, 2020 | 73.53 | 75.03 | 72.39 | 72.64 | 267,439 | -0.88(-1.19%) |
Mar 02, 2020 | 69.65 | 73.52 | 69.65 | 73.51 | 375,808 | +4.26(+6.15%) |
Feb 28, 2020 | 70.36 | 70.56 | 67.96 | 69.26 | 494,256 | -2.78(-3.86%) |
Feb 27, 2020 | 74.95 | 75.38 | 72.01 | 72.04 | 350,921 | -3.30(-4.39%) |
Feb 26, 2020 | 76.07 | 76.83 | 75.34 | 75.34 | 203,600 | -0.79(-1.03%) |
Feb 25, 2020 | 77.99 | 77.99 | 76.09 | 76.13 | 1,015,684 | -1.70(-2.19%) |
Feb 24, 2020 | 78.30 | 78.79 | 77.83 | 77.83 | 1,359,004 | -0.94(-1.19%) |
Feb 21, 2020 | 78.79 | 79.19 | 78.76 | 78.77 | 654,405 | -0.12(-0.15%) |
Feb 20, 2020 | 78.72 | 78.97 | 78.35 | 78.89 | 61,707 | +0.17(+0.22%) |
Feb 19, 2020 | 79.21 | 79.32 | 78.70 | 78.72 | 39,876 | -0.77(-0.97%) |
Feb 18, 2020 | 79.13 | 79.63 | 78.96 | 79.49 | 110,774 | +0.64(+0.81%) |
Feb 14, 2020 | 78.51 | 78.92 | 78.49 | 78.85 | 22,942 | +0.54(+0.69%) |
Feb 13, 2020 | 77.45 | 78.39 | 77.45 | 78.32 | 70,993 | +0.79(+1.03%) |
Feb 12, 2020 | 77.44 | 77.67 | 77.24 | 77.52 | 41,901 | +0.02(+0.03%) |
Feb 11, 2020 | 77.31 | 77.69 | 77.31 | 77.50 | 114,407 | +0.29(+0.38%) |
Feb 10, 2020 | 77.10 | 77.21 | 76.86 | 77.21 | 58,506 | +0.30(+0.39%) |
Feb 07, 2020 | 77.26 | 77.38 | 76.91 | 76.91 | 83,526 | -0.22(-0.29%) |
Feb 06, 2020 | 77.21 | 77.49 | 77.04 | 77.13 | 78,838 | +0.01(+0.02%) |
Feb 05, 2020 | 76.68 | 77.32 | 76.54 | 77.11 | 56,987 | +0.34(+0.44%) |
Feb 04, 2020 | 77.62 | 77.75 | 76.77 | 76.78 | 125,357 | -0.75(-0.97%) |