Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 66.95 | 66.95 | 65.95 | 66.29 | 89,590 | -1.43(-2.11%) |
Apr 29, 2020 | 67.29 | 68.18 | 67.03 | 67.72 | 161,939 | +1.95(+2.96%) |
Apr 28, 2020 | 65.68 | 66.78 | 65.51 | 65.77 | 72,898 | +0.80(+1.24%) |
Apr 27, 2020 | 64.16 | 65.25 | 63.84 | 64.97 | 78,170 | +1.74(+2.75%) |
Apr 24, 2020 | 62.75 | 63.46 | 62.29 | 63.23 | 70,763 | +0.70(+1.11%) |
Apr 23, 2020 | 62.74 | 63.57 | 62.52 | 62.53 | 81,504 | +0.49(+0.78%) |
Apr 22, 2020 | 61.92 | 62.41 | 61.66 | 62.04 | 66,723 | +1.12(+1.84%) |
Apr 21, 2020 | 61.11 | 61.79 | 60.77 | 60.92 | 54,450 | -1.85(-2.95%) |
Apr 20, 2020 | 63.44 | 63.93 | 62.64 | 62.77 | 48,922 | -1.46(-2.27%) |
Apr 17, 2020 | 63.05 | 64.36 | 63.00 | 64.23 | 103,439 | +2.80(+4.55%) |
Apr 16, 2020 | 61.70 | 61.85 | 60.52 | 61.43 | 82,657 | -0.37(-0.59%) |
Apr 15, 2020 | 62.91 | 62.91 | 61.12 | 61.80 | 56,502 | -1.99(-3.12%) |
Apr 14, 2020 | 63.57 | 64.20 | 63.12 | 63.79 | 73,300 | +1.19(+1.90%) |
Apr 13, 2020 | 64.00 | 64.00 | 61.92 | 62.60 | 112,057 | -1.61(-2.51%) |
Apr 09, 2020 | 64.64 | 65.23 | 63.72 | 64.22 | 173,370 | +1.08(+1.71%) |
Apr 08, 2020 | 61.79 | 63.38 | 61.10 | 63.13 | 80,815 | +2.22(+3.64%) |
Apr 07, 2020 | 63.42 | 63.57 | 60.91 | 60.91 | 114,565 | +0.04(+0.07%) |
Apr 06, 2020 | 57.77 | 61.22 | 57.77 | 60.87 | 59,434 | +4.43(+7.85%) |
Apr 03, 2020 | 57.30 | 57.81 | 55.84 | 56.44 | 144,856 | -1.22(-2.11%) |
Apr 02, 2020 | 56.20 | 58.32 | 56.20 | 57.66 | 36,058 | +0.87(+1.54%) |
Apr 01, 2020 | 57.95 | 57.95 | 56.23 | 56.78 | 98,044 | -2.89(-4.85%) |
Mar 31, 2020 | 60.52 | 60.82 | 59.42 | 59.67 | 115,106 | -0.85(-1.41%) |
Mar 30, 2020 | 59.30 | 60.77 | 58.65 | 60.53 | 103,231 | +1.42(+2.40%) |
Mar 27, 2020 | 59.93 | 60.83 | 58.86 | 59.11 | 270,773 | -2.88(-4.65%) |
Mar 26, 2020 | 58.32 | 62.20 | 58.32 | 61.99 | 259,988 | +4.02(+6.93%) |
Mar 25, 2020 | 56.34 | 60.08 | 55.44 | 57.97 | 156,722 | +1.89(+3.38%) |
Mar 24, 2020 | 51.32 | 56.11 | 51.32 | 56.08 | 93,211 | +6.15(+12.32%) |
Mar 23, 2020 | 51.85 | 51.85 | 48.86 | 49.93 | 245,312 | -2.45(-4.69%) |
Mar 20, 2020 | 55.51 | 55.84 | 51.88 | 52.38 | 170,018 | -2.59(-4.72%) |
Mar 19, 2020 | 53.44 | 55.41 | 52.06 | 54.98 | 173,235 | +0.71(+1.32%) |
Mar 18, 2020 | 56.82 | 56.82 | 50.46 | 54.26 | 248,139 | -3.88(-6.68%) |
Mar 17, 2020 | 56.79 | 58.46 | 54.80 | 58.15 | 187,153 | +2.52(+4.52%) |
Mar 16, 2020 | 61.64 | 61.64 | 55.36 | 55.63 | 226,437 | -7.91(-12.45%) |
Mar 13, 2020 | 60.68 | 63.63 | 59.15 | 63.54 | 234,270 | +4.62(+7.83%) |
Mar 12, 2020 | 62.00 | 62.81 | 57.32 | 58.93 | 352,301 | -6.33(-9.70%) |
Mar 11, 2020 | 67.00 | 67.66 | 64.61 | 65.26 | 111,968 | -3.96(-5.72%) |
Mar 10, 2020 | 68.05 | 69.22 | 65.77 | 69.22 | 245,963 | +3.34(+5.06%) |
Mar 09, 2020 | 69.67 | 69.67 | 64.60 | 65.88 | 167,617 | -5.84(-8.15%) |
Mar 06, 2020 | 70.72 | 72.45 | 70.50 | 71.73 | 185,872 | -1.42(-1.95%) |
Mar 05, 2020 | 74.44 | 74.94 | 72.78 | 73.15 | 57,906 | -3.31(-4.33%) |
Mar 04, 2020 | 74.56 | 76.46 | 74.09 | 76.46 | 88,380 | +2.95(+4.01%) |
Mar 03, 2020 | 75.36 | 76.49 | 73.00 | 73.51 | 278,569 | -1.86(-2.46%) |
Mar 02, 2020 | 73.22 | 75.37 | 72.25 | 75.37 | 139,281 | +2.42(+3.31%) |
Feb 28, 2020 | 71.12 | 72.95 | 70.83 | 72.95 | 218,624 | -0.79(-1.07%) |
Feb 27, 2020 | 75.07 | 76.47 | 73.70 | 73.74 | 232,249 | -2.76(-3.60%) |
Feb 26, 2020 | 77.33 | 78.43 | 76.33 | 76.50 | 90,700 | -0.54(-0.70%) |
Feb 25, 2020 | 80.52 | 80.52 | 76.98 | 77.04 | 152,772 | -3.15(-3.93%) |
Feb 24, 2020 | 79.82 | 80.69 | 79.75 | 80.20 | 96,411 | -2.39(-2.89%) |
Feb 21, 2020 | 82.95 | 82.95 | 82.41 | 82.59 | 20,443 | -0.62(-0.74%) |
Feb 20, 2020 | 83.25 | 83.66 | 82.51 | 83.21 | 27,841 | -0.07(-0.08%) |
Feb 19, 2020 | 83.28 | 83.56 | 83.27 | 83.27 | 216,075 | +0.27(+0.33%) |
Feb 18, 2020 | 83.29 | 83.29 | 82.90 | 83.00 | 16,198 | -0.48(-0.57%) |
Feb 14, 2020 | 83.41 | 83.56 | 83.25 | 83.48 | 14,602 | +0.12(+0.15%) |
Feb 13, 2020 | 83.15 | 83.74 | 83.11 | 83.36 | 36,857 | -0.14(-0.17%) |
Feb 12, 2020 | 83.43 | 83.58 | 83.17 | 83.50 | 39,940 | +0.47(+0.57%) |
Feb 11, 2020 | 83.17 | 83.44 | 82.94 | 83.03 | 28,634 | +0.24(+0.29%) |
Feb 10, 2020 | 82.28 | 82.80 | 82.28 | 82.79 | 14,229 | +0.44(+0.54%) |
Feb 07, 2020 | 82.75 | 82.75 | 82.34 | 82.34 | 47,980 | -0.71(-0.85%) |
Feb 06, 2020 | 83.29 | 83.29 | 82.74 | 83.05 | 39,890 | +0.16(+0.20%) |
Feb 05, 2020 | 82.57 | 82.92 | 82.18 | 82.89 | 107,222 | +1.06(+1.29%) |
Feb 04, 2020 | 81.38 | 82.04 | 81.38 | 81.83 | 40,737 | +1.48(+1.84%) |