Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 64.16 | 64.44 | 63.40 | 64.25 | 1,109,100 | -0.33(-0.51%) |
Apr 29, 2020 | 64.41 | 64.85 | 63.83 | 64.58 | 1,193,661 | +1.66(+2.64%) |
Apr 28, 2020 | 63.88 | 64.04 | 62.89 | 62.92 | 972,127 | -0.53(-0.84%) |
Apr 27, 2020 | 63.51 | 63.87 | 63.22 | 63.45 | 1,233,256 | +0.49(+0.78%) |
Apr 24, 2020 | 63.19 | 63.19 | 62.25 | 62.96 | 1,158,100 | +0.90(+1.45%) |
Apr 23, 2020 | 63.43 | 63.50 | 61.96 | 62.06 | 985,457 | -0.62(-0.99%) |
Apr 22, 2020 | 62.69 | 62.98 | 62.47 | 62.68 | 837,269 | +0.68(+1.10%) |
Apr 21, 2020 | 62.21 | 62.65 | 61.41 | 62.00 | 2,203,497 | -1.55(-2.44%) |
Apr 20, 2020 | 63.59 | 64.43 | 63.20 | 63.55 | 2,437,236 | -0.89(-1.38%) |
Apr 17, 2020 | 64.14 | 64.44 | 63.49 | 64.44 | 3,182,200 | +2.20(+3.53%) |
Apr 16, 2020 | 62.42 | 62.47 | 61.59 | 62.24 | 2,740,385 | +0.17(+0.27%) |
Apr 15, 2020 | 62.20 | 62.20 | 61.23 | 62.07 | 2,207,324 | +0.64(+1.04%) |
Apr 14, 2020 | 61.80 | 62.05 | 60.90 | 61.43 | 1,762,529 | +1.34(+2.23%) |
Apr 13, 2020 | 61.00 | 61.08 | 59.51 | 60.09 | 1,551,718 | -1.49(-2.42%) |
Apr 09, 2020 | 62.23 | 62.45 | 61.00 | 61.58 | 1,139,300 | -0.53(-0.85%) |
Apr 08, 2020 | 61.08 | 62.37 | 60.72 | 62.11 | 1,112,583 | +1.45(+2.39%) |
Apr 07, 2020 | 62.75 | 62.90 | 60.46 | 60.66 | 1,347,132 | -0.21(-0.34%) |
Apr 06, 2020 | 59.83 | 61.23 | 59.30 | 60.87 | 1,196,822 | +3.39(+5.90%) |
Apr 03, 2020 | 58.00 | 58.53 | 56.77 | 57.48 | 667,800 | -1.43(-2.43%) |
Apr 02, 2020 | 58.37 | 59.30 | 57.91 | 58.91 | 1,107,893 | +2.06(+3.62%) |
Apr 01, 2020 | 57.93 | 58.43 | 56.65 | 56.85 | 1,110,892 | -2.33(-3.94%) |
Mar 31, 2020 | 59.27 | 60.50 | 58.61 | 59.18 | 1,057,879 | -0.99(-1.65%) |
Mar 30, 2020 | 59.94 | 60.45 | 59.14 | 60.17 | 1,215,147 | +0.85(+1.43%) |
Mar 27, 2020 | 59.60 | 60.60 | 58.72 | 59.32 | 1,943,700 | -1.18(-1.95%) |
Mar 26, 2020 | 58.66 | 60.51 | 58.00 | 60.50 | 1,465,401 | +2.82(+4.89%) |
Mar 25, 2020 | 58.38 | 59.33 | 56.32 | 57.68 | 1,225,015 | +0.68(+1.19%) |
Mar 24, 2020 | 56.30 | 57.00 | 55.56 | 57.00 | 2,281,985 | +4.10(+7.75%) |
Mar 23, 2020 | 53.94 | 54.40 | 51.58 | 52.90 | 1,592,560 | -0.16(-0.30%) |
Mar 20, 2020 | 56.48 | 56.90 | 52.82 | 53.06 | 1,613,000 | -2.34(-4.22%) |
Mar 19, 2020 | 54.86 | 56.04 | 53.60 | 55.40 | 2,382,905 | +0.61(+1.11%) |
Mar 18, 2020 | 54.78 | 58.10 | 52.08 | 54.79 | 3,626,694 | -0.41(-0.74%) |
Mar 17, 2020 | 53.41 | 55.37 | 52.65 | 55.20 | 1,702,454 | +3.52(+6.81%) |
Mar 16, 2020 | 52.00 | 53.86 | 50.94 | 51.68 | 1,458,880 | -4.64(-8.24%) |
Mar 13, 2020 | 56.35 | 56.67 | 53.29 | 56.32 | 2,012,300 | +3.75(+7.13%) |
Mar 12, 2020 | 54.53 | 55.47 | 51.50 | 52.57 | 2,072,488 | -5.22(-9.03%) |
Mar 11, 2020 | 58.95 | 59.34 | 57.44 | 57.79 | 1,349,753 | -2.54(-4.21%) |
Mar 10, 2020 | 61.09 | 61.15 | 59.06 | 60.33 | 3,117,725 | +1.80(+3.08%) |
Mar 09, 2020 | 58.19 | 60.47 | 58.00 | 58.53 | 1,375,090 | -4.59(-7.27%) |
Mar 06, 2020 | 62.80 | 63.24 | 62.16 | 63.12 | 1,165,600 | -0.32(-0.50%) |
Mar 05, 2020 | 63.85 | 63.99 | 62.92 | 63.44 | 1,259,892 | -1.35(-2.08%) |
Mar 04, 2020 | 63.78 | 64.95 | 63.57 | 64.79 | 1,223,813 | +1.61(+2.55%) |
Mar 03, 2020 | 63.77 | 64.51 | 62.56 | 63.18 | 1,714,550 | -0.98(-1.53%) |
Mar 02, 2020 | 63.60 | 64.26 | 62.31 | 64.16 | 2,117,290 | +1.96(+3.15%) |
Feb 28, 2020 | 59.49 | 62.46 | 59.35 | 62.20 | 2,723,200 | +1.31(+2.15%) |
Feb 27, 2020 | 61.90 | 62.72 | 60.88 | 60.89 | 2,004,838 | -3.05(-4.77%) |
Feb 26, 2020 | 64.36 | 64.83 | 63.78 | 63.94 | 1,553,422 | +0.36(+0.57%) |
Feb 25, 2020 | 65.25 | 65.50 | 63.13 | 63.58 | 2,226,377 | -0.35(-0.55%) |
Feb 24, 2020 | 64.00 | 64.58 | 63.51 | 63.93 | 1,414,139 | -2.01(-3.05%) |
Feb 21, 2020 | 66.95 | 67.00 | 65.75 | 65.94 | 907,000 | -0.80(-1.20%) |
Feb 20, 2020 | 66.91 | 67.17 | 66.03 | 66.74 | 1,326,057 | -0.33(-0.49%) |
Feb 19, 2020 | 66.96 | 67.37 | 66.87 | 67.07 | 1,233,268 | +0.43(+0.65%) |
Feb 18, 2020 | 66.42 | 67.09 | 66.10 | 66.64 | 2,345,701 | -2.19(-3.18%) |
Feb 14, 2020 | 69.48 | 69.53 | 68.46 | 68.83 | 1,485,100 | -0.77(-1.11%) |
Feb 13, 2020 | 69.92 | 69.92 | 69.51 | 69.60 | 910,331 | -1.17(-1.65%) |
Feb 12, 2020 | 70.30 | 70.79 | 70.30 | 70.77 | 587,881 | +0.45(+0.64%) |
Feb 11, 2020 | 70.63 | 70.85 | 70.19 | 70.32 | 851,188 | +0.15(+0.21%) |
Feb 10, 2020 | 70.13 | 70.21 | 69.63 | 70.17 | 929,323 | +0.08(+0.11%) |
Feb 07, 2020 | 71.00 | 71.25 | 69.71 | 70.09 | 1,462,400 | -1.46(-2.04%) |
Feb 06, 2020 | 70.97 | 71.55 | 70.97 | 71.55 | 662,599 | +1.04(+1.47%) |
Feb 05, 2020 | 70.66 | 71.06 | 70.35 | 70.51 | 1,799,044 | -2.49(-3.41%) |
Feb 04, 2020 | 72.17 | 73.86 | 71.16 | 73.00 | 1,564,831 | +2.52(+3.58%) |