Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 71.21 | 71.62 | 70.16 | 71.22 | 3,796,704 | -0.02(-0.02%) |
Apr 29, 2020 | 73.48 | 73.53 | 71.02 | 71.24 | 3,953,033 | -1.29(-1.77%) |
Apr 28, 2020 | 72.60 | 74.18 | 72.16 | 72.52 | 2,485,209 | +0.87(+1.21%) |
Apr 27, 2020 | 71.80 | 72.32 | 71.53 | 71.66 | 2,282,732 | +0.33(+0.47%) |
Apr 24, 2020 | 70.93 | 71.66 | 70.78 | 71.32 | 3,300,886 | +0.18(+0.25%) |
Apr 23, 2020 | 72.69 | 73.00 | 71.01 | 71.14 | 2,831,464 | -1.70(-2.33%) |
Apr 22, 2020 | 71.60 | 73.42 | 71.19 | 72.84 | 2,931,798 | +2.17(+3.07%) |
Apr 21, 2020 | 70.07 | 70.99 | 69.34 | 70.67 | 3,516,925 | -0.38(-0.53%) |
Apr 20, 2020 | 74.83 | 74.83 | 70.98 | 71.05 | 2,720,527 | -2.97(-4.02%) |
Apr 17, 2020 | 73.23 | 74.53 | 72.48 | 74.02 | 2,711,355 | +2.00(+2.77%) |
Apr 16, 2020 | 72.24 | 72.58 | 70.94 | 72.03 | 2,103,847 | +0.38(+0.53%) |
Apr 15, 2020 | 72.91 | 73.27 | 71.38 | 71.65 | 2,985,901 | -2.26(-3.06%) |
Apr 14, 2020 | 73.30 | 74.02 | 72.54 | 73.91 | 2,552,970 | +2.36(+3.29%) |
Apr 13, 2020 | 73.39 | 74.21 | 70.75 | 71.56 | 2,423,319 | -2.41(-3.26%) |
Apr 09, 2020 | 71.98 | 75.66 | 71.98 | 73.96 | 4,672,026 | +2.58(+3.61%) |
Apr 08, 2020 | 67.92 | 71.87 | 67.70 | 71.38 | 3,399,084 | +3.90(+5.78%) |
Apr 07, 2020 | 69.14 | 69.55 | 66.79 | 67.48 | 4,711,549 | +0.14(+0.20%) |
Apr 06, 2020 | 64.16 | 68.37 | 63.92 | 67.35 | 4,212,928 | +5.22(+8.40%) |
Apr 03, 2020 | 64.98 | 65.75 | 61.01 | 62.13 | 4,625,699 | -3.68(-5.59%) |
Apr 02, 2020 | 63.10 | 66.48 | 62.03 | 65.81 | 5,787,803 | +1.90(+2.98%) |
Apr 01, 2020 | 66.37 | 67.62 | 63.26 | 63.90 | 4,166,060 | -4.64(-6.76%) |
Mar 31, 2020 | 70.85 | 71.55 | 67.90 | 68.54 | 7,293,360 | -3.20(-4.46%) |
Mar 30, 2020 | 72.73 | 74.08 | 68.41 | 71.74 | 6,290,406 | +0.27(+0.37%) |
Mar 27, 2020 | 68.38 | 74.20 | 67.81 | 71.47 | 3,798,581 | +1.37(+1.96%) |
Mar 26, 2020 | 62.97 | 71.02 | 62.77 | 70.10 | 4,555,083 | +7.29(+11.61%) |
Mar 25, 2020 | 61.17 | 65.39 | 59.43 | 62.81 | 6,358,117 | +1.06(+1.72%) |
Mar 24, 2020 | 61.41 | 63.23 | 58.35 | 61.74 | 5,761,529 | +1.76(+2.93%) |
Mar 23, 2020 | 60.86 | 61.56 | 55.82 | 59.99 | 6,417,392 | -1.24(-2.03%) |
Mar 20, 2020 | 69.37 | 69.50 | 60.21 | 61.23 | 6,547,628 | -8.02(-11.58%) |
Mar 19, 2020 | 75.41 | 75.46 | 68.19 | 69.25 | 5,532,579 | -6.40(-8.46%) |
Mar 18, 2020 | 72.86 | 79.57 | 69.42 | 75.65 | 6,438,999 | -2.50(-3.20%) |
Mar 17, 2020 | 71.68 | 82.07 | 71.55 | 78.15 | 7,748,720 | +8.18(+11.68%) |
Mar 16, 2020 | 67.33 | 73.85 | 66.64 | 69.98 | 6,492,720 | -4.12(-5.56%) |
Mar 13, 2020 | 74.07 | 74.68 | 70.02 | 74.10 | 5,983,419 | +3.37(+4.76%) |
Mar 12, 2020 | 71.76 | 73.67 | 63.01 | 70.73 | 8,791,650 | -6.15(-8.00%) |
Mar 11, 2020 | 79.62 | 79.66 | 75.45 | 76.89 | 4,917,012 | -4.28(-5.28%) |
Mar 10, 2020 | 84.26 | 84.26 | 78.18 | 81.17 | 6,684,071 | -0.21(-0.25%) |
Mar 09, 2020 | 79.53 | 85.17 | 79.29 | 81.38 | 7,772,451 | -2.35(-2.80%) |
Mar 06, 2020 | 82.18 | 83.74 | 80.42 | 83.72 | 6,786,265 | -0.93(-1.10%) |
Mar 05, 2020 | 84.30 | 85.85 | 83.74 | 84.66 | 6,163,648 | -0.88(-1.03%) |
Mar 04, 2020 | 82.58 | 86.25 | 82.58 | 85.54 | 4,699,491 | +3.74(+4.58%) |
Mar 03, 2020 | 81.38 | 83.81 | 80.60 | 81.80 | 7,961,963 | +0.31(+0.38%) |
Mar 02, 2020 | 76.74 | 81.68 | 76.55 | 81.49 | 5,760,241 | +5.00(+6.53%) |
Feb 28, 2020 | 77.15 | 77.15 | 74.06 | 76.49 | 7,893,212 | -2.23(-2.83%) |
Feb 27, 2020 | 83.39 | 83.56 | 78.66 | 78.72 | 6,843,193 | -4.77(-5.72%) |
Feb 26, 2020 | 84.32 | 84.86 | 83.46 | 83.49 | 3,802,373 | -0.63(-0.75%) |
Feb 25, 2020 | 85.89 | 86.23 | 83.92 | 84.13 | 3,916,840 | -1.60(-1.87%) |
Feb 24, 2020 | 87.09 | 87.67 | 85.72 | 85.73 | 3,826,405 | -1.43(-1.64%) |
Feb 21, 2020 | 87.45 | 88.39 | 87.07 | 87.16 | 3,922,392 | -0.57(-0.65%) |
Feb 20, 2020 | 88.22 | 89.11 | 87.44 | 87.73 | 3,902,840 | -0.96(-1.08%) |
Feb 19, 2020 | 89.25 | 89.46 | 88.64 | 88.69 | 2,228,842 | -0.71(-0.80%) |
Feb 18, 2020 | 89.19 | 89.66 | 88.98 | 89.41 | 2,476,102 | +0.49(+0.55%) |
Feb 14, 2020 | 88.39 | 89.02 | 88.20 | 88.92 | 1,606,858 | +0.78(+0.88%) |
Feb 13, 2020 | 87.58 | 88.42 | 87.12 | 88.14 | 2,981,626 | +0.91(+1.04%) |
Feb 12, 2020 | 87.22 | 87.71 | 86.85 | 87.23 | 1,754,485 | -0.37(-0.42%) |
Feb 11, 2020 | 87.41 | 87.77 | 87.20 | 87.60 | 1,748,035 | +0.26(+0.29%) |
Feb 10, 2020 | 87.13 | 87.39 | 86.73 | 87.34 | 1,798,279 | +0.50(+0.57%) |
Feb 07, 2020 | 87.44 | 87.57 | 86.76 | 86.84 | 2,638,305 | -0.18(-0.21%) |
Feb 06, 2020 | 86.79 | 87.42 | 86.79 | 87.02 | 3,233,790 | +0.11(+0.13%) |
Feb 05, 2020 | 87.43 | 87.75 | 86.79 | 86.91 | 4,775,803 | -0.64(-0.73%) |
Feb 04, 2020 | 88.36 | 89.34 | 87.53 | 87.55 | 3,763,713 | -1.15(-1.30%) |