Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 60.44 | 61.94 | 59.28 | 59.94 | 219,726 | -1.73(-2.81%) |
Apr 29, 2020 | 63.89 | 64.75 | 61.62 | 61.67 | 301,583 | -2.09(-3.28%) |
Apr 28, 2020 | 64.32 | 65.56 | 63.15 | 63.76 | 258,038 | -0.37(-0.58%) |
Apr 27, 2020 | 65.70 | 66.28 | 64.13 | 64.13 | 320,480 | -0.38(-0.59%) |
Apr 24, 2020 | 67.31 | 67.52 | 64.50 | 64.51 | 123,400 | -2.25(-3.37%) |
Apr 23, 2020 | 67.57 | 69.06 | 66.58 | 66.76 | 101,693 | -0.57(-0.85%) |
Apr 22, 2020 | 68.18 | 68.90 | 66.79 | 67.33 | 132,194 | +0.61(+0.91%) |
Apr 21, 2020 | 69.78 | 70.67 | 66.29 | 66.72 | 180,906 | -4.46(-6.27%) |
Apr 20, 2020 | 71.22 | 72.76 | 69.70 | 71.18 | 152,488 | -0.33(-0.46%) |
Apr 17, 2020 | 69.81 | 73.96 | 69.53 | 71.51 | 183,500 | +3.31(+4.85%) |
Apr 16, 2020 | 68.50 | 69.75 | 67.62 | 68.20 | 188,078 | +0.34(+0.50%) |
Apr 15, 2020 | 66.52 | 68.65 | 65.51 | 67.86 | 192,153 | +0.57(+0.85%) |
Apr 14, 2020 | 67.80 | 69.88 | 66.57 | 67.29 | 156,207 | +1.07(+1.62%) |
Apr 13, 2020 | 65.67 | 67.70 | 64.33 | 66.22 | 109,446 | +0.24(+0.36%) |
Apr 09, 2020 | 66.79 | 68.65 | 65.03 | 65.98 | 83,400 | -0.15(-0.23%) |
Apr 08, 2020 | 65.41 | 67.35 | 64.05 | 66.13 | 116,682 | -0.09(-0.14%) |
Apr 07, 2020 | 67.20 | 68.71 | 64.74 | 66.22 | 223,874 | +1.22(+1.88%) |
Apr 06, 2020 | 66.20 | 66.87 | 63.67 | 65.00 | 124,877 | +0.08(+0.12%) |
Apr 03, 2020 | 67.16 | 67.17 | 63.74 | 64.92 | 255,700 | -1.52(-2.29%) |
Apr 02, 2020 | 63.71 | 66.54 | 62.57 | 66.44 | 313,324 | +2.58(+4.04%) |
Apr 01, 2020 | 60.73 | 65.18 | 60.26 | 63.86 | 286,552 | +2.47(+4.02%) |
Mar 31, 2020 | 59.70 | 61.40 | 59.00 | 61.39 | 240,328 | +1.84(+3.09%) |
Mar 30, 2020 | 58.86 | 60.78 | 58.53 | 59.55 | 147,284 | +0.05(+0.08%) |
Mar 27, 2020 | 63.08 | 63.23 | 59.18 | 59.50 | 205,000 | -5.64(-8.66%) |
Mar 26, 2020 | 59.99 | 65.15 | 59.99 | 65.14 | 303,567 | +5.76(+9.70%) |
Mar 25, 2020 | 58.22 | 61.20 | 57.50 | 59.38 | 357,517 | +1.38(+2.38%) |
Mar 24, 2020 | 55.94 | 61.99 | 55.94 | 58.00 | 219,764 | +3.41(+6.25%) |
Mar 23, 2020 | 60.90 | 62.13 | 53.94 | 54.59 | 310,757 | -5.93(-9.80%) |
Mar 20, 2020 | 64.71 | 64.71 | 59.70 | 60.52 | 222,700 | -2.96(-4.66%) |
Mar 19, 2020 | 66.97 | 67.10 | 63.00 | 63.48 | 276,053 | -3.49(-5.21%) |
Mar 18, 2020 | 60.05 | 69.29 | 59.80 | 66.97 | 422,195 | +4.12(+6.56%) |
Mar 17, 2020 | 63.40 | 65.66 | 59.09 | 62.85 | 469,822 | +5.10(+8.83%) |
Mar 16, 2020 | 62.80 | 63.73 | 57.12 | 57.75 | 336,814 | -7.22(-11.11%) |
Mar 13, 2020 | 67.28 | 70.95 | 61.89 | 64.97 | 273,900 | +0.42(+0.65%) |
Mar 12, 2020 | 64.84 | 66.47 | 61.72 | 64.55 | 275,341 | -3.42(-5.03%) |
Mar 11, 2020 | 68.50 | 70.15 | 67.71 | 67.97 | 281,443 | -1.77(-2.54%) |
Mar 10, 2020 | 68.60 | 69.86 | 66.62 | 69.74 | 200,041 | +3.78(+5.73%) |
Mar 09, 2020 | 68.74 | 68.74 | 64.15 | 65.96 | 216,980 | -3.82(-5.47%) |
Mar 06, 2020 | 73.91 | 73.91 | 69.07 | 69.78 | 155,800 | -5.74(-7.60%) |
Mar 05, 2020 | 74.96 | 75.88 | 73.82 | 75.52 | 126,437 | -0.32(-0.42%) |
Mar 04, 2020 | 76.94 | 76.94 | 75.27 | 75.84 | 76,151 | -0.03(-0.04%) |
Mar 03, 2020 | 75.92 | 77.20 | 74.12 | 75.87 | 98,815 | -0.74(-0.97%) |
Mar 02, 2020 | 74.73 | 78.30 | 74.70 | 76.61 | 116,345 | +1.84(+2.46%) |
Feb 28, 2020 | 72.41 | 75.27 | 72.41 | 74.77 | 270,700 | -0.02(-0.03%) |
Feb 27, 2020 | 74.00 | 76.18 | 72.56 | 74.79 | 109,374 | +0.28(+0.38%) |
Feb 26, 2020 | 74.49 | 75.81 | 72.68 | 74.51 | 148,001 | +0.65(+0.88%) |
Feb 25, 2020 | 75.21 | 76.65 | 73.24 | 73.86 | 290,721 | -1.56(-2.07%) |
Feb 24, 2020 | 73.99 | 76.31 | 73.12 | 75.42 | 114,016 | -1.47(-1.91%) |
Feb 21, 2020 | 78.13 | 78.13 | 76.39 | 76.89 | 92,500 | -1.46(-1.86%) |
Feb 20, 2020 | 78.74 | 79.06 | 76.24 | 78.35 | 77,680 | -0.65(-0.82%) |
Feb 19, 2020 | 79.14 | 80.91 | 78.06 | 79.00 | 102,154 | +0.52(+0.66%) |
Feb 18, 2020 | 80.33 | 81.27 | 78.48 | 78.48 | 93,188 | -1.52(-1.90%) |
Feb 14, 2020 | 79.99 | 81.81 | 78.78 | 80.00 | 69,400 | +0.40(+0.50%) |
Feb 13, 2020 | 79.03 | 80.79 | 78.00 | 79.60 | 103,578 | -0.82(-1.02%) |
Feb 12, 2020 | 80.82 | 81.72 | 80.24 | 80.42 | 97,420 | +0.41(+0.51%) |
Feb 11, 2020 | 80.44 | 82.68 | 79.48 | 80.01 | 92,857 | +0.71(+0.90%) |
Feb 10, 2020 | 78.62 | 79.40 | 77.44 | 79.30 | 109,807 | +0.32(+0.41%) |
Feb 07, 2020 | 81.81 | 81.85 | 78.15 | 78.98 | 74,600 | -3.06(-3.73%) |
Feb 06, 2020 | 81.90 | 83.93 | 81.46 | 82.04 | 94,291 | +0.99(+1.22%) |
Feb 05, 2020 | 85.20 | 86.74 | 80.52 | 81.05 | 161,174 | -1.64(-1.98%) |
Feb 04, 2020 | 79.77 | 84.35 | 78.82 | 82.69 | 327,579 | +5.44(+7.04%) |