Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 66.24 | 67.64 | 66.12 | 67.43 | 53,341,360 | +0.36(+0.54%) |
Apr 29, 2020 | 67.07 | 68.00 | 66.27 | 67.07 | 75,849,256 | +5.39(+8.74%) |
Apr 28, 2020 | 64.40 | 64.40 | 61.61 | 61.68 | 58,727,840 | -2.11(-3.31%) |
Apr 27, 2020 | 64.80 | 64.81 | 63.45 | 63.79 | 32,004,260 | -0.17(-0.27%) |
Apr 24, 2020 | 63.06 | 64.02 | 62.47 | 63.97 | 32,806,000 | +0.15(+0.24%) |
Apr 23, 2020 | 63.58 | 64.67 | 63.28 | 63.82 | 31,290,560 | +0.66(+1.04%) |
Apr 22, 2020 | 62.28 | 64.28 | 62.10 | 63.16 | 41,857,240 | +2.34(+3.85%) |
Apr 21, 2020 | 62.35 | 62.71 | 60.49 | 60.82 | 43,041,160 | -2.51(-3.97%) |
Apr 20, 2020 | 63.55 | 64.08 | 63.07 | 63.33 | 33,887,300 | -0.83(-1.30%) |
Apr 17, 2020 | 64.24 | 64.72 | 63.56 | 64.16 | 38,980,000 | +0.99(+1.57%) |
Apr 16, 2020 | 63.70 | 63.95 | 62.13 | 63.17 | 50,303,540 | +0.05(+0.08%) |
Apr 15, 2020 | 62.62 | 64.02 | 62.02 | 63.12 | 33,417,060 | -0.34(-0.53%) |
Apr 14, 2020 | 62.25 | 64.10 | 61.85 | 63.46 | 49,392,800 | +2.58(+4.24%) |
Apr 13, 2020 | 60.46 | 61.03 | 59.38 | 60.88 | 34,780,360 | +0.31(+0.50%) |
Apr 09, 2020 | 61.20 | 61.28 | 59.84 | 60.57 | 43,508,000 | +0.06(+0.10%) |
Apr 08, 2020 | 60.33 | 60.95 | 59.41 | 60.51 | 39,475,620 | +1.19(+2.00%) |
Apr 07, 2020 | 61.05 | 61.25 | 59.11 | 59.33 | 47,692,860 | -0.02(-0.03%) |
Apr 06, 2020 | 56.90 | 59.73 | 56.55 | 59.35 | 53,227,040 | +4.45(+8.11%) |
Apr 03, 2020 | 55.95 | 56.18 | 53.99 | 54.89 | 46,268,000 | -1.15(-2.05%) |
Apr 02, 2020 | 54.91 | 56.34 | 54.82 | 56.04 | 39,281,880 | +0.76(+1.38%) |
Apr 01, 2020 | 56.10 | 56.48 | 54.87 | 55.28 | 46,874,240 | -2.86(-4.92%) |
Mar 31, 2020 | 57.37 | 58.77 | 56.91 | 58.14 | 49,747,760 | +0.80(+1.39%) |
Mar 30, 2020 | 56.25 | 57.58 | 54.82 | 57.34 | 51,475,660 | +1.81(+3.25%) |
Mar 27, 2020 | 56.28 | 57.53 | 55.30 | 55.54 | 64,168,000 | -2.55(-4.39%) |
Mar 26, 2020 | 55.59 | 58.50 | 54.68 | 58.09 | 71,448,336 | +2.96(+5.38%) |
Mar 25, 2020 | 56.32 | 57.45 | 54.30 | 55.12 | 81,587,000 | -1.60(-2.82%) |
Mar 24, 2020 | 55.19 | 56.75 | 54.53 | 56.72 | 66,858,400 | +3.89(+7.37%) |
Mar 23, 2020 | 53.07 | 53.57 | 50.68 | 52.83 | 80,843,096 | -0.78(-1.46%) |
Mar 20, 2020 | 56.79 | 57.20 | 53.27 | 53.62 | 72,034,000 | -2.15(-3.85%) |
Mar 19, 2020 | 54.65 | 57.90 | 53.01 | 55.76 | 73,002,016 | +0.92(+1.69%) |
Mar 18, 2020 | 52.83 | 55.33 | 51.86 | 54.84 | 84,616,440 | -1.15(-2.05%) |
Mar 17, 2020 | 54.66 | 56.54 | 52.80 | 55.99 | 77,204,296 | +1.77(+3.27%) |
Mar 16, 2020 | 54.80 | 57.61 | 53.72 | 54.22 | 85,009,360 | -6.77(-11.10%) |
Mar 13, 2020 | 58.95 | 60.99 | 55.86 | 60.99 | 74,002,000 | +5.24(+9.40%) |
Mar 12, 2020 | 56.30 | 59.69 | 55.66 | 55.75 | 84,513,016 | -5.02(-8.27%) |
Mar 11, 2020 | 62.48 | 63.05 | 59.80 | 60.77 | 52,202,680 | -3.25(-5.08%) |
Mar 10, 2020 | 63.00 | 64.06 | 60.94 | 64.02 | 52,213,920 | +3.24(+5.33%) |
Mar 09, 2020 | 60.27 | 62.74 | 60.00 | 60.78 | 67,288,600 | -4.14(-6.38%) |
Mar 06, 2020 | 63.85 | 65.31 | 63.05 | 64.92 | 53,212,000 | -1.03(-1.56%) |
Mar 05, 2020 | 67.51 | 67.95 | 65.25 | 65.95 | 51,174,540 | -3.37(-4.87%) |
Mar 04, 2020 | 67.96 | 69.40 | 67.16 | 69.33 | 38,252,540 | +2.26(+3.36%) |
Mar 03, 2020 | 69.97 | 70.51 | 66.60 | 67.07 | 48,019,880 | -2.39(-3.44%) |
Mar 02, 2020 | 67.58 | 69.54 | 66.34 | 69.46 | 48,536,980 | +2.49(+3.72%) |
Feb 28, 2020 | 63.88 | 67.06 | 63.55 | 66.97 | 75,812,000 | +1.06(+1.61%) |
Feb 27, 2020 | 68.10 | 68.58 | 65.86 | 65.90 | 59,422,240 | -3.75(-5.39%) |
Feb 26, 2020 | 69.81 | 70.78 | 68.95 | 69.66 | 44,048,480 | +0.24(+0.34%) |
Feb 25, 2020 | 71.65 | 71.91 | 69.12 | 69.42 | 49,512,700 | -1.66(-2.33%) |
Feb 24, 2020 | 71.31 | 71.85 | 70.57 | 71.08 | 55,928,740 | -3.18(-4.28%) |
Feb 21, 2020 | 75.40 | 75.61 | 74.02 | 74.26 | 34,644,000 | -1.65(-2.18%) |
Feb 20, 2020 | 76.10 | 76.48 | 75.34 | 75.91 | 21,891,660 | -0.43(-0.56%) |
Feb 19, 2020 | 76.25 | 76.61 | 76.07 | 76.33 | 18,969,080 | +0.35(+0.46%) |
Feb 18, 2020 | 75.75 | 76.58 | 75.63 | 75.98 | 22,417,020 | -0.05(-0.07%) |
Feb 14, 2020 | 75.78 | 76.04 | 75.37 | 76.04 | 23,956,000 | +0.30(+0.40%) |
Feb 13, 2020 | 75.63 | 76.36 | 75.23 | 75.73 | 18,590,720 | -0.18(-0.24%) |
Feb 12, 2020 | 75.72 | 76.03 | 75.41 | 75.91 | 23,303,120 | +0.47(+0.63%) |
Feb 11, 2020 | 75.59 | 76.48 | 75.28 | 75.44 | 26,842,520 | +0.01(+0.01%) |
Feb 10, 2020 | 73.72 | 75.47 | 73.72 | 75.43 | 28,378,220 | +1.47(+1.99%) |
Feb 07, 2020 | 73.36 | 74.29 | 73.32 | 73.96 | 23,444,000 | +0.15(+0.20%) |
Feb 06, 2020 | 72.52 | 74.10 | 72.48 | 73.81 | 33,562,820 | +1.40(+1.93%) |
Feb 05, 2020 | 73.12 | 73.19 | 71.53 | 72.41 | 39,699,400 | +0.06(+0.08%) |
Feb 04, 2020 | 72.85 | 73.47 | 71.31 | 72.35 | 78,613,896 | -1.94(-2.62%) |