Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 71.87 | 72.10 | 69.60 | 70.02 | 3,586,262 | -2.32(-3.20%) |
Apr 29, 2020 | 75.62 | 75.62 | 71.99 | 72.34 | 2,704,593 | -2.47(-3.31%) |
Apr 28, 2020 | 74.89 | 76.07 | 74.38 | 74.81 | 1,645,265 | +0.56(+0.76%) |
Apr 27, 2020 | 75.50 | 75.82 | 74.05 | 74.25 | 2,040,532 | -0.87(-1.16%) |
Apr 24, 2020 | 75.24 | 75.64 | 73.55 | 75.11 | 1,811,392 | +0.01(+0.01%) |
Apr 23, 2020 | 76.21 | 76.77 | 73.87 | 75.11 | 1,653,077 | -1.26(-1.65%) |
Apr 22, 2020 | 76.79 | 77.29 | 75.90 | 76.36 | 1,653,050 | +0.70(+0.93%) |
Apr 21, 2020 | 75.07 | 76.73 | 74.77 | 75.66 | 2,032,997 | -0.49(-0.65%) |
Apr 20, 2020 | 79.84 | 81.13 | 75.95 | 76.16 | 2,300,688 | -3.29(-4.14%) |
Apr 17, 2020 | 79.38 | 79.95 | 77.36 | 79.44 | 1,828,564 | +1.54(+1.97%) |
Apr 16, 2020 | 77.60 | 78.36 | 77.05 | 77.91 | 2,041,515 | +0.75(+0.98%) |
Apr 15, 2020 | 77.93 | 78.82 | 75.85 | 77.15 | 2,036,577 | -2.15(-2.71%) |
Apr 14, 2020 | 77.14 | 79.59 | 76.84 | 79.31 | 2,719,546 | +4.06(+5.40%) |
Apr 13, 2020 | 76.99 | 77.92 | 74.17 | 75.24 | 2,602,961 | -2.93(-3.75%) |
Apr 09, 2020 | 73.28 | 78.96 | 73.01 | 78.18 | 2,706,773 | +5.86(+8.10%) |
Apr 08, 2020 | 69.62 | 72.91 | 68.45 | 72.32 | 2,369,161 | +3.10(+4.47%) |
Apr 07, 2020 | 72.23 | 72.88 | 68.94 | 69.22 | 3,262,298 | -2.00(-2.81%) |
Apr 06, 2020 | 67.69 | 71.91 | 66.92 | 71.23 | 2,001,728 | +6.10(+9.37%) |
Apr 03, 2020 | 67.85 | 68.62 | 64.56 | 65.13 | 2,759,097 | -3.67(-5.33%) |
Apr 02, 2020 | 64.67 | 69.32 | 64.67 | 68.80 | 3,554,596 | +2.86(+4.34%) |
Apr 01, 2020 | 65.51 | 66.97 | 65.08 | 65.93 | 2,795,579 | -1.93(-2.84%) |
Mar 31, 2020 | 71.63 | 71.79 | 67.71 | 67.86 | 3,439,800 | -4.72(-6.50%) |
Mar 30, 2020 | 71.70 | 72.88 | 69.12 | 72.58 | 3,080,141 | +2.33(+3.32%) |
Mar 27, 2020 | 66.32 | 72.56 | 65.44 | 70.25 | 2,016,653 | +1.93(+2.82%) |
Mar 26, 2020 | 62.46 | 68.96 | 62.04 | 68.32 | 3,193,913 | +5.93(+9.51%) |
Mar 25, 2020 | 60.95 | 64.69 | 59.01 | 62.39 | 2,513,559 | +0.40(+0.64%) |
Mar 24, 2020 | 56.14 | 62.87 | 53.76 | 61.99 | 3,109,212 | +7.99(+14.80%) |
Mar 23, 2020 | 58.73 | 58.91 | 52.66 | 54.00 | 3,955,407 | -5.30(-8.94%) |
Mar 20, 2020 | 67.25 | 67.46 | 58.50 | 59.30 | 5,002,448 | -7.56(-11.30%) |
Mar 19, 2020 | 75.24 | 75.24 | 65.47 | 66.85 | 4,254,516 | -7.98(-10.67%) |
Mar 18, 2020 | 72.19 | 77.00 | 68.06 | 74.84 | 5,251,280 | -0.83(-1.10%) |
Mar 17, 2020 | 68.23 | 78.23 | 68.23 | 75.67 | 6,641,831 | +8.70(+13.00%) |
Mar 16, 2020 | 70.06 | 72.97 | 66.35 | 66.97 | 5,405,514 | -9.85(-12.82%) |
Mar 13, 2020 | 74.52 | 76.95 | 70.65 | 76.82 | 5,035,064 | +5.13(+7.15%) |
Mar 12, 2020 | 72.64 | 73.28 | 64.12 | 71.69 | 4,023,780 | -4.49(-5.89%) |
Mar 11, 2020 | 77.42 | 77.73 | 74.85 | 76.17 | 3,058,484 | -2.91(-3.68%) |
Mar 10, 2020 | 80.99 | 81.86 | 75.88 | 79.08 | 4,061,833 | -1.23(-1.53%) |
Mar 09, 2020 | 79.31 | 82.07 | 78.09 | 80.31 | 4,494,811 | -3.30(-3.94%) |
Mar 06, 2020 | 82.59 | 84.00 | 80.95 | 83.61 | 2,607,773 | -0.94(-1.11%) |
Mar 05, 2020 | 84.38 | 85.83 | 83.68 | 84.55 | 2,293,935 | -0.95(-1.12%) |
Mar 04, 2020 | 80.86 | 85.59 | 80.85 | 85.50 | 2,292,971 | +5.33(+6.64%) |
Mar 03, 2020 | 80.72 | 82.51 | 79.48 | 80.17 | 2,776,714 | -0.57(-0.70%) |
Mar 02, 2020 | 74.69 | 80.82 | 74.69 | 80.74 | 3,664,057 | +6.17(+8.28%) |
Feb 28, 2020 | 75.89 | 75.89 | 72.86 | 74.56 | 3,949,256 | -2.64(-3.42%) |
Feb 27, 2020 | 80.56 | 81.01 | 77.15 | 77.20 | 2,661,392 | -3.40(-4.22%) |
Feb 26, 2020 | 80.58 | 81.69 | 80.24 | 80.60 | 2,640,791 | +0.07(+0.09%) |
Feb 25, 2020 | 82.20 | 82.94 | 80.28 | 80.53 | 2,437,882 | -1.58(-1.92%) |
Feb 24, 2020 | 82.68 | 83.17 | 82.02 | 82.11 | 2,505,089 | -0.65(-0.78%) |
Feb 21, 2020 | 82.55 | 83.86 | 82.33 | 82.76 | 2,855,120 | +0.27(+0.32%) |
Feb 20, 2020 | 83.71 | 85.74 | 81.73 | 82.49 | 2,392,300 | +1.16(+1.43%) |
Feb 19, 2020 | 81.79 | 81.87 | 81.33 | 81.33 | 1,965,412 | -0.44(-0.54%) |
Feb 18, 2020 | 81.18 | 81.84 | 80.85 | 81.77 | 1,888,161 | +0.99(+1.23%) |
Feb 14, 2020 | 80.02 | 80.90 | 80.02 | 80.77 | 1,345,291 | +1.02(+1.28%) |
Feb 13, 2020 | 78.79 | 79.82 | 78.48 | 79.76 | 1,653,943 | +1.05(+1.34%) |
Feb 12, 2020 | 78.29 | 79.07 | 78.15 | 78.70 | 1,469,194 | +0.07(+0.09%) |
Feb 11, 2020 | 78.85 | 79.13 | 78.56 | 78.64 | 1,090,880 | -0.16(-0.21%) |
Feb 10, 2020 | 78.22 | 78.80 | 78.13 | 78.80 | 1,445,015 | +0.68(+0.87%) |
Feb 07, 2020 | 78.57 | 78.68 | 77.98 | 78.12 | 1,442,228 | -0.25(-0.32%) |
Feb 06, 2020 | 78.32 | 78.76 | 78.13 | 78.37 | 1,491,357 | +0.33(+0.42%) |
Feb 05, 2020 | 77.94 | 78.13 | 77.43 | 78.04 | 2,472,105 | -0.09(-0.12%) |
Feb 04, 2020 | 79.36 | 79.58 | 78.00 | 78.13 | 3,013,668 | -1.56(-1.96%) |