Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 61.42 | 61.75 | 58.83 | 59.13 | 2,085,419 | -3.12(-5.01%) |
Apr 29, 2020 | 61.67 | 63.89 | 61.67 | 62.25 | 1,504,107 | +0.35(+0.56%) |
Apr 28, 2020 | 61.61 | 63.24 | 60.89 | 61.91 | 1,129,914 | +1.98(+3.31%) |
Apr 27, 2020 | 59.51 | 60.48 | 59.35 | 59.92 | 765,423 | +0.69(+1.17%) |
Apr 24, 2020 | 58.83 | 59.64 | 57.45 | 59.23 | 1,066,877 | +0.84(+1.43%) |
Apr 23, 2020 | 58.40 | 59.91 | 58.01 | 58.39 | 848,201 | +1.16(+2.04%) |
Apr 22, 2020 | 56.76 | 57.83 | 56.41 | 57.23 | 711,439 | +1.53(+2.75%) |
Apr 21, 2020 | 56.31 | 57.03 | 55.55 | 55.70 | 1,435,267 | -2.06(-3.57%) |
Apr 20, 2020 | 57.76 | 59.36 | 57.28 | 57.76 | 1,319,968 | -1.42(-2.39%) |
Apr 17, 2020 | 58.32 | 60.44 | 58.24 | 59.17 | 1,050,255 | +2.79(+4.95%) |
Apr 16, 2020 | 56.08 | 56.72 | 54.58 | 56.38 | 1,679,922 | +0.31(+0.55%) |
Apr 15, 2020 | 59.14 | 59.41 | 55.70 | 56.07 | 1,387,760 | -5.23(-8.53%) |
Apr 14, 2020 | 62.33 | 63.38 | 60.89 | 61.30 | 1,109,916 | +0.36(+0.58%) |
Apr 13, 2020 | 64.28 | 64.83 | 59.36 | 60.94 | 1,743,803 | -3.57(-5.54%) |
Apr 09, 2020 | 60.02 | 64.72 | 59.85 | 64.52 | 1,844,336 | +5.01(+8.41%) |
Apr 08, 2020 | 55.46 | 60.10 | 55.18 | 59.51 | 1,772,230 | +4.64(+8.46%) |
Apr 07, 2020 | 56.13 | 58.09 | 54.38 | 54.87 | 2,027,844 | +0.07(+0.12%) |
Apr 06, 2020 | 53.07 | 55.52 | 52.44 | 54.80 | 1,792,777 | +4.07(+8.03%) |
Apr 03, 2020 | 51.63 | 53.31 | 50.72 | 50.73 | 1,817,638 | -0.92(-1.79%) |
Apr 02, 2020 | 52.83 | 56.80 | 50.97 | 51.65 | 1,985,667 | -1.14(-2.15%) |
Apr 01, 2020 | 52.23 | 54.91 | 51.62 | 52.79 | 2,341,442 | -1.47(-2.71%) |
Mar 31, 2020 | 53.44 | 55.57 | 53.05 | 54.26 | 2,686,303 | +0.74(+1.38%) |
Mar 30, 2020 | 53.53 | 54.38 | 52.47 | 53.52 | 2,125,246 | +0.56(+1.05%) |
Mar 27, 2020 | 55.83 | 55.83 | 52.70 | 52.96 | 2,534,326 | -5.24(-9.00%) |
Mar 26, 2020 | 57.76 | 58.45 | 55.06 | 58.20 | 2,332,294 | +0.42(+0.73%) |
Mar 25, 2020 | 54.28 | 61.47 | 53.31 | 57.78 | 2,384,718 | +3.84(+7.12%) |
Mar 24, 2020 | 51.88 | 55.71 | 51.07 | 53.94 | 1,911,068 | +4.94(+10.08%) |
Mar 23, 2020 | 50.42 | 52.35 | 47.06 | 49.00 | 2,603,507 | -2.45(-4.77%) |
Mar 20, 2020 | 60.34 | 61.04 | 51.04 | 51.45 | 3,078,673 | -8.17(-13.71%) |
Mar 19, 2020 | 64.06 | 65.29 | 58.00 | 59.62 | 2,094,494 | -6.45(-9.76%) |
Mar 18, 2020 | 60.08 | 66.53 | 56.43 | 66.07 | 2,869,603 | +1.52(+2.36%) |
Mar 17, 2020 | 58.04 | 65.71 | 55.17 | 64.55 | 3,181,307 | +7.80(+13.74%) |
Mar 16, 2020 | 59.05 | 60.67 | 56.73 | 56.76 | 2,477,392 | -8.71(-13.31%) |
Mar 13, 2020 | 66.86 | 67.17 | 59.80 | 65.47 | 2,148,090 | +3.10(+4.97%) |
Mar 12, 2020 | 61.58 | 66.00 | 58.31 | 62.37 | 2,721,324 | -4.71(-7.02%) |
Mar 11, 2020 | 70.25 | 70.25 | 66.11 | 67.08 | 2,151,109 | -4.90(-6.81%) |
Mar 10, 2020 | 73.82 | 74.32 | 69.14 | 71.98 | 2,894,926 | +2.13(+3.06%) |
Mar 09, 2020 | 72.28 | 73.09 | 66.62 | 69.85 | 2,744,492 | -9.23(-11.67%) |
Mar 06, 2020 | 78.85 | 80.38 | 77.20 | 79.08 | 1,557,346 | -2.08(-2.56%) |
Mar 05, 2020 | 80.25 | 83.08 | 79.95 | 81.15 | 1,556,664 | -1.44(-1.74%) |
Mar 04, 2020 | 81.43 | 82.68 | 79.72 | 82.59 | 1,251,411 | +3.33(+4.20%) |
Mar 03, 2020 | 80.14 | 81.60 | 77.43 | 79.26 | 2,018,425 | -1.45(-1.79%) |
Mar 02, 2020 | 78.97 | 80.70 | 76.73 | 80.70 | 1,735,184 | +2.35(+2.99%) |
Feb 28, 2020 | 74.78 | 78.50 | 73.40 | 78.36 | 2,695,194 | +1.01(+1.30%) |
Feb 27, 2020 | 79.56 | 81.32 | 77.30 | 77.35 | 2,642,778 | -4.64(-5.66%) |
Feb 26, 2020 | 81.56 | 84.03 | 80.71 | 82.00 | 1,654,481 | -0.17(-0.21%) |
Feb 25, 2020 | 86.84 | 87.28 | 82.02 | 82.17 | 2,293,410 | -3.62(-4.22%) |
Feb 24, 2020 | 84.12 | 86.67 | 83.49 | 85.79 | 1,757,097 | -2.70(-3.05%) |
Feb 21, 2020 | 88.22 | 89.34 | 86.60 | 88.49 | 2,364,484 | -1.80(-1.99%) |
Feb 20, 2020 | 85.20 | 95.16 | 84.58 | 90.29 | 5,195,108 | +4.76(+5.56%) |
Feb 19, 2020 | 85.20 | 86.83 | 84.91 | 85.53 | 2,132,197 | +0.61(+0.72%) |
Feb 18, 2020 | 85.00 | 85.76 | 82.99 | 84.92 | 1,513,481 | -0.90(-1.05%) |
Feb 14, 2020 | 84.76 | 86.68 | 84.71 | 85.82 | 2,199,442 | +1.64(+1.94%) |
Feb 13, 2020 | 82.27 | 84.89 | 81.47 | 84.18 | 1,802,075 | +1.05(+1.27%) |
Feb 12, 2020 | 83.31 | 84.33 | 82.43 | 83.13 | 1,369,645 | +2.03(+2.50%) |
Feb 11, 2020 | 80.20 | 81.75 | 79.71 | 81.10 | 1,369,492 | +1.40(+1.75%) |
Feb 10, 2020 | 79.56 | 81.09 | 79.56 | 79.70 | 1,622,914 | +0.68(+0.86%) |
Feb 07, 2020 | 81.87 | 82.06 | 78.60 | 79.02 | 2,441,887 | -4.22(-5.07%) |
Feb 06, 2020 | 83.83 | 84.24 | 81.89 | 83.24 | 1,932,011 | -0.60(-0.72%) |
Feb 05, 2020 | 84.97 | 85.20 | 81.90 | 83.84 | 3,571,030 | -2.73(-3.15%) |
Feb 04, 2020 | 78.98 | 88.01 | 78.90 | 86.57 | 4,950,874 | +9.23(+11.93%) |