Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 62.26 | 63.28 | 60.37 | 61.78 | 2,175,058 | -0.02(-0.03%) |
Apr 29, 2020 | 64.34 | 64.82 | 61.41 | 61.80 | 4,519,854 | -4.20(-6.36%) |
Apr 28, 2020 | 66.50 | 68.22 | 65.52 | 65.99 | 2,272,520 | +0.93(+1.43%) |
Apr 27, 2020 | 64.16 | 65.60 | 64.08 | 65.06 | 1,233,742 | +1.60(+2.52%) |
Apr 24, 2020 | 62.25 | 63.79 | 60.81 | 63.46 | 1,816,959 | +1.79(+2.90%) |
Apr 23, 2020 | 62.81 | 63.30 | 61.60 | 61.67 | 1,427,030 | -1.18(-1.87%) |
Apr 22, 2020 | 62.43 | 63.44 | 62.07 | 62.85 | 928,945 | +1.53(+2.50%) |
Apr 21, 2020 | 62.36 | 64.12 | 61.08 | 61.31 | 1,495,714 | -2.83(-4.41%) |
Apr 20, 2020 | 63.14 | 65.58 | 62.93 | 64.14 | 1,233,921 | +0.41(+0.64%) |
Apr 17, 2020 | 64.85 | 64.85 | 62.75 | 63.74 | 1,541,701 | +1.86(+3.00%) |
Apr 16, 2020 | 61.24 | 62.58 | 60.48 | 61.88 | 1,592,382 | +1.25(+2.07%) |
Apr 15, 2020 | 60.15 | 61.19 | 59.39 | 60.63 | 1,885,592 | -2.65(-4.19%) |
Apr 14, 2020 | 63.91 | 65.04 | 62.69 | 63.28 | 1,541,974 | +0.37(+0.59%) |
Apr 13, 2020 | 63.65 | 64.19 | 61.21 | 62.91 | 1,184,221 | -1.23(-1.92%) |
Apr 09, 2020 | 63.75 | 66.32 | 62.94 | 64.14 | 1,779,675 | +1.29(+2.05%) |
Apr 08, 2020 | 63.62 | 64.36 | 61.59 | 62.85 | 1,408,512 | -0.22(-0.35%) |
Apr 07, 2020 | 63.33 | 64.06 | 61.96 | 63.07 | 2,264,365 | +2.72(+4.51%) |
Apr 06, 2020 | 60.17 | 61.39 | 59.12 | 60.35 | 1,475,003 | +3.61(+6.36%) |
Apr 03, 2020 | 59.83 | 61.15 | 56.34 | 56.74 | 1,921,139 | -2.96(-4.96%) |
Apr 02, 2020 | 59.19 | 60.36 | 57.86 | 59.69 | 1,732,757 | +0.30(+0.50%) |
Apr 01, 2020 | 57.67 | 61.17 | 57.00 | 59.40 | 2,764,526 | -1.25(-2.05%) |
Mar 31, 2020 | 60.01 | 61.67 | 59.57 | 60.64 | 2,898,123 | +0.06(+0.10%) |
Mar 30, 2020 | 55.27 | 61.53 | 55.09 | 60.58 | 2,172,784 | +4.95(+8.90%) |
Mar 27, 2020 | 54.30 | 57.04 | 54.00 | 55.63 | 1,560,225 | -2.25(-3.88%) |
Mar 26, 2020 | 56.49 | 60.36 | 55.16 | 57.88 | 2,074,997 | +1.27(+2.25%) |
Mar 25, 2020 | 54.09 | 58.70 | 53.01 | 56.61 | 3,683,032 | +3.12(+5.83%) |
Mar 24, 2020 | 46.62 | 53.57 | 46.49 | 53.49 | 3,899,969 | +9.53(+21.67%) |
Mar 23, 2020 | 44.14 | 46.43 | 41.73 | 43.96 | 4,486,258 | +4.88(+12.49%) |
Mar 20, 2020 | 40.67 | 42.86 | 38.68 | 39.08 | 3,231,827 | -1.00(-2.50%) |
Mar 19, 2020 | 39.68 | 42.64 | 38.17 | 40.08 | 2,943,997 | +0.40(+1.00%) |
Mar 18, 2020 | 37.66 | 40.99 | 35.03 | 39.68 | 2,957,984 | +0.06(+0.15%) |
Mar 17, 2020 | 38.90 | 41.47 | 37.82 | 39.62 | 3,693,672 | +1.71(+4.52%) |
Mar 16, 2020 | 41.95 | 42.73 | 37.88 | 37.91 | 2,936,032 | -8.72(-18.70%) |
Mar 13, 2020 | 47.83 | 48.98 | 44.09 | 46.63 | 3,620,939 | +1.04(+2.29%) |
Mar 12, 2020 | 49.62 | 50.17 | 45.58 | 45.59 | 3,005,693 | -7.79(-14.59%) |
Mar 11, 2020 | 55.05 | 55.59 | 52.45 | 53.38 | 3,093,179 | -3.62(-6.35%) |
Mar 10, 2020 | 58.36 | 58.60 | 54.19 | 57.00 | 2,369,066 | +0.86(+1.54%) |
Mar 09, 2020 | 58.04 | 59.03 | 56.02 | 56.13 | 2,660,181 | -5.53(-8.96%) |
Mar 06, 2020 | 60.93 | 62.59 | 60.12 | 61.66 | 2,124,426 | -1.46(-2.31%) |
Mar 05, 2020 | 64.23 | 64.36 | 62.30 | 63.12 | 1,517,589 | -2.86(-4.34%) |
Mar 04, 2020 | 64.84 | 65.99 | 63.95 | 65.98 | 2,793,372 | +2.04(+3.19%) |
Mar 03, 2020 | 66.48 | 67.91 | 63.88 | 63.94 | 3,040,752 | -3.26(-4.86%) |
Mar 02, 2020 | 65.53 | 67.41 | 64.46 | 67.20 | 1,752,729 | +1.73(+2.64%) |
Feb 28, 2020 | 65.26 | 66.50 | 64.10 | 65.47 | 2,699,835 | -1.92(-2.84%) |
Feb 27, 2020 | 68.83 | 70.12 | 67.31 | 67.39 | 2,792,739 | -2.53(-3.62%) |
Feb 26, 2020 | 71.00 | 71.95 | 69.92 | 69.92 | 2,147,502 | -0.43(-0.61%) |
Feb 25, 2020 | 74.12 | 74.30 | 70.03 | 70.36 | 1,846,897 | -3.46(-4.68%) |
Feb 24, 2020 | 74.22 | 75.07 | 73.55 | 73.81 | 2,695,498 | -2.44(-3.20%) |
Feb 21, 2020 | 83.10 | 83.11 | 76.16 | 76.26 | 4,293,450 | -7.55(-9.01%) |
Feb 20, 2020 | 82.69 | 83.90 | 82.20 | 83.81 | 1,580,941 | +1.02(+1.23%) |
Feb 19, 2020 | 82.40 | 83.36 | 81.60 | 82.79 | 1,326,247 | +0.22(+0.27%) |
Feb 18, 2020 | 82.63 | 82.75 | 81.32 | 82.57 | 1,369,079 | -0.25(-0.30%) |
Feb 14, 2020 | 82.44 | 83.73 | 82.21 | 82.82 | 1,105,277 | +0.61(+0.74%) |
Feb 13, 2020 | 82.69 | 82.92 | 82.03 | 82.21 | 1,619,400 | -1.03(-1.23%) |
Feb 12, 2020 | 84.74 | 84.82 | 82.02 | 83.23 | 3,275,552 | -1.61(-1.90%) |
Feb 11, 2020 | 91.44 | 92.81 | 84.76 | 84.84 | 4,773,046 | -0.68(-0.79%) |
Feb 10, 2020 | 84.27 | 85.72 | 84.21 | 85.52 | 1,318,393 | +0.98(+1.16%) |
Feb 07, 2020 | 86.69 | 86.86 | 84.05 | 84.54 | 2,181,530 | -2.33(-2.68%) |
Feb 06, 2020 | 89.42 | 89.42 | 86.60 | 86.87 | 1,848,041 | -2.19(-2.46%) |
Feb 05, 2020 | 88.95 | 89.35 | 87.83 | 89.05 | 1,078,902 | +0.98(+1.12%) |
Feb 04, 2020 | 87.34 | 88.87 | 87.31 | 88.07 | 1,169,442 | +1.81(+2.10%) |