Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 66.97 | 69.00 | 66.27 | 67.08 | 1,827,262 | +0.45(+0.68%) |
Apr 29, 2020 | 66.71 | 68.07 | 64.90 | 66.63 | 2,566,917 | -0.09(-0.13%) |
Apr 28, 2020 | 71.00 | 71.20 | 66.26 | 66.72 | 3,035,362 | -3.75(-5.32%) |
Apr 27, 2020 | 68.50 | 71.26 | 68.20 | 70.47 | 2,615,617 | +2.97(+4.40%) |
Apr 24, 2020 | 66.60 | 68.10 | 66.06 | 67.50 | 2,608,200 | +1.26(+1.90%) |
Apr 23, 2020 | 66.00 | 66.80 | 64.86 | 66.24 | 3,401,921 | -0.67(-1.00%) |
Apr 22, 2020 | 67.10 | 68.36 | 66.39 | 66.91 | 1,815,357 | +1.73(+2.65%) |
Apr 21, 2020 | 70.78 | 71.43 | 64.28 | 65.18 | 5,615,254 | -5.33(-7.56%) |
Apr 20, 2020 | 68.34 | 70.83 | 67.11 | 70.51 | 3,187,676 | +2.51(+3.69%) |
Apr 17, 2020 | 70.41 | 70.41 | 67.80 | 68.00 | 2,563,800 | -2.37(-3.37%) |
Apr 16, 2020 | 70.70 | 73.60 | 69.96 | 70.37 | 3,438,906 | +0.41(+0.59%) |
Apr 15, 2020 | 65.95 | 70.10 | 65.53 | 69.96 | 4,387,720 | +3.48(+5.23%) |
Apr 14, 2020 | 63.35 | 66.58 | 63.25 | 66.48 | 3,512,356 | +4.31(+6.93%) |
Apr 13, 2020 | 64.01 | 64.04 | 61.88 | 62.17 | 2,649,736 | -0.42(-0.67%) |
Apr 09, 2020 | 64.18 | 66.42 | 62.02 | 62.59 | 4,588,700 | -2.34(-3.60%) |
Apr 08, 2020 | 62.43 | 65.02 | 62.07 | 64.93 | 2,621,584 | +2.57(+4.12%) |
Apr 07, 2020 | 62.84 | 63.65 | 61.60 | 62.36 | 2,826,430 | -0.95(-1.50%) |
Apr 06, 2020 | 64.76 | 65.00 | 62.15 | 63.31 | 2,974,855 | -0.09(-0.14%) |
Apr 03, 2020 | 61.00 | 63.89 | 60.60 | 63.40 | 4,136,200 | +2.22(+3.63%) |
Apr 02, 2020 | 61.65 | 64.00 | 59.64 | 61.18 | 3,274,861 | -0.81(-1.31%) |
Apr 01, 2020 | 59.25 | 64.75 | 59.20 | 61.99 | 4,603,189 | +1.13(+1.86%) |
Mar 31, 2020 | 58.50 | 62.33 | 58.29 | 60.86 | 3,648,185 | +1.98(+3.37%) |
Mar 30, 2020 | 59.16 | 60.50 | 57.77 | 58.88 | 3,815,089 | +0.24(+0.42%) |
Mar 27, 2020 | 59.54 | 60.84 | 57.94 | 58.63 | 3,422,200 | -1.92(-3.17%) |
Mar 26, 2020 | 60.29 | 62.00 | 59.44 | 60.55 | 3,620,453 | +1.42(+2.40%) |
Mar 25, 2020 | 61.93 | 66.50 | 58.01 | 59.13 | 6,477,042 | -3.01(-4.84%) |
Mar 24, 2020 | 58.55 | 64.28 | 58.45 | 62.14 | 4,846,564 | +4.11(+7.08%) |
Mar 23, 2020 | 53.36 | 58.15 | 52.49 | 58.03 | 5,662,169 | +4.39(+8.18%) |
Mar 20, 2020 | 52.54 | 55.34 | 51.59 | 53.64 | 4,209,500 | +1.83(+3.53%) |
Mar 19, 2020 | 50.00 | 53.36 | 48.59 | 51.81 | 3,200,638 | +1.64(+3.27%) |
Mar 18, 2020 | 44.00 | 50.65 | 44.00 | 50.17 | 4,365,755 | +3.31(+7.06%) |
Mar 17, 2020 | 40.97 | 47.96 | 40.89 | 46.86 | 3,358,174 | +5.04(+12.05%) |
Mar 16, 2020 | 37.00 | 43.74 | 36.67 | 41.82 | 3,220,043 | -0.07(-0.17%) |
Mar 13, 2020 | 41.96 | 42.14 | 37.28 | 41.89 | 3,056,000 | +2.39(+6.05%) |
Mar 12, 2020 | 37.50 | 40.57 | 35.00 | 39.50 | 4,014,106 | -3.38(-7.88%) |
Mar 11, 2020 | 45.79 | 46.45 | 42.20 | 42.88 | 3,079,435 | -4.13(-8.79%) |
Mar 10, 2020 | 46.15 | 47.24 | 43.47 | 47.01 | 2,988,875 | +3.07(+6.99%) |
Mar 09, 2020 | 44.95 | 46.40 | 43.62 | 43.94 | 2,973,823 | -5.45(-11.03%) |
Mar 06, 2020 | 53.00 | 53.04 | 48.23 | 49.39 | 2,984,400 | -3.97(-7.44%) |
Mar 05, 2020 | 52.62 | 53.81 | 52.04 | 53.36 | 1,601,501 | -0.03(-0.06%) |
Mar 04, 2020 | 52.39 | 53.43 | 51.77 | 53.39 | 1,491,085 | +2.06(+4.01%) |
Mar 03, 2020 | 52.66 | 53.15 | 50.20 | 51.33 | 1,768,991 | -1.45(-2.75%) |
Mar 02, 2020 | 52.81 | 53.17 | 50.91 | 52.78 | 1,989,334 | +0.79(+1.52%) |
Feb 28, 2020 | 48.06 | 52.00 | 48.04 | 51.99 | 3,028,000 | +2.25(+4.52%) |
Feb 27, 2020 | 49.99 | 51.83 | 48.50 | 49.74 | 2,615,983 | -1.59(-3.10%) |
Feb 26, 2020 | 51.00 | 52.12 | 50.75 | 51.33 | 2,114,619 | +0.92(+1.83%) |
Feb 25, 2020 | 52.78 | 53.40 | 49.72 | 50.41 | 3,310,324 | -1.45(-2.80%) |
Feb 24, 2020 | 50.17 | 53.48 | 50.00 | 51.86 | 3,709,037 | -2.65(-4.86%) |
Feb 21, 2020 | 56.72 | 58.29 | 52.26 | 54.51 | 13,207,300 | -10.67(-16.37%) |
Feb 20, 2020 | 65.47 | 66.50 | 62.55 | 65.18 | 4,665,684 | +0.01(+0.02%) |
Feb 19, 2020 | 64.64 | 65.81 | 64.01 | 65.17 | 2,235,072 | +1.31(+2.05%) |
Feb 18, 2020 | 62.00 | 65.50 | 61.65 | 63.86 | 2,576,557 | +1.75(+2.82%) |
Feb 14, 2020 | 62.16 | 63.07 | 61.72 | 62.11 | 1,334,700 | +0.21(+0.34%) |
Feb 13, 2020 | 60.09 | 62.26 | 59.90 | 61.90 | 1,672,221 | +1.42(+2.35%) |
Feb 12, 2020 | 61.22 | 61.43 | 59.06 | 60.48 | 1,569,455 | -0.44(-0.72%) |
Feb 11, 2020 | 61.26 | 61.60 | 59.66 | 60.92 | 1,366,051 | +0.08(+0.13%) |
Feb 10, 2020 | 59.05 | 61.00 | 58.74 | 60.84 | 1,129,503 | +1.87(+3.17%) |
Feb 07, 2020 | 58.38 | 59.88 | 57.99 | 58.97 | 955,800 | +0.57(+0.98%) |
Feb 06, 2020 | 59.00 | 59.00 | 57.01 | 58.40 | 1,015,282 | -0.11(-0.19%) |
Feb 05, 2020 | 60.00 | 60.40 | 58.09 | 58.51 | 1,635,935 | -0.37(-0.63%) |
Feb 04, 2020 | 58.19 | 59.63 | 57.68 | 58.88 | 1,431,370 | +2.06(+3.63%) |