Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 61.45 | 61.45 | 60.64 | 60.99 | 3,024,115 | -0.78(-1.27%) |
Apr 29, 2020 | 61.21 | 62.08 | 61.03 | 61.77 | 2,024,562 | +1.75(+2.92%) |
Apr 28, 2020 | 61.07 | 61.21 | 59.88 | 60.02 | 2,181,809 | -0.17(-0.28%) |
Apr 27, 2020 | 59.56 | 60.42 | 59.54 | 60.19 | 2,779,076 | +1.05(+1.77%) |
Apr 24, 2020 | 58.62 | 59.28 | 58.19 | 59.14 | 1,805,736 | +0.90(+1.55%) |
Apr 23, 2020 | 58.49 | 59.31 | 58.21 | 58.24 | 2,352,429 | -0.05(-0.08%) |
Apr 22, 2020 | 58.14 | 58.61 | 57.78 | 58.28 | 1,969,095 | +1.32(+2.31%) |
Apr 21, 2020 | 57.71 | 58.04 | 56.76 | 56.96 | 2,558,308 | -1.86(-3.15%) |
Apr 20, 2020 | 59.01 | 59.76 | 58.72 | 58.82 | 3,044,202 | -1.03(-1.72%) |
Apr 17, 2020 | 59.54 | 59.93 | 58.95 | 59.85 | 2,531,004 | +1.73(+2.98%) |
Apr 16, 2020 | 58.15 | 58.31 | 57.41 | 58.11 | 2,324,992 | +0.19(+0.33%) |
Apr 15, 2020 | 58.00 | 58.31 | 57.42 | 57.93 | 5,717,832 | -1.28(-2.16%) |
Apr 14, 2020 | 58.74 | 59.37 | 58.49 | 59.21 | 3,796,314 | +1.70(+2.96%) |
Apr 13, 2020 | 57.97 | 58.01 | 56.67 | 57.50 | 6,041,082 | -0.66(-1.13%) |
Apr 09, 2020 | 58.02 | 58.83 | 57.58 | 58.16 | 14,830,825 | +1.00(+1.75%) |
Apr 08, 2020 | 55.89 | 57.45 | 55.33 | 57.16 | 4,035,093 | +1.99(+3.60%) |
Apr 07, 2020 | 57.10 | 57.33 | 55.18 | 55.18 | 6,744,856 | +0.00(+0.00%) |
Apr 06, 2020 | 53.52 | 55.49 | 53.39 | 55.18 | 5,983,441 | +3.69(+7.17%) |
Apr 03, 2020 | 52.28 | 52.65 | 50.95 | 51.48 | 4,040,793 | -0.98(-1.87%) |
Apr 02, 2020 | 51.14 | 52.66 | 50.98 | 52.46 | 5,424,608 | +1.15(+2.24%) |
Apr 01, 2020 | 51.85 | 52.48 | 50.87 | 51.31 | 5,235,291 | -2.56(-4.75%) |
Mar 31, 2020 | 54.50 | 54.98 | 53.50 | 53.88 | 5,703,863 | -0.83(-1.51%) |
Mar 30, 2020 | 53.38 | 54.78 | 52.93 | 54.70 | 6,788,051 | +1.65(+3.11%) |
Mar 27, 2020 | 52.94 | 54.57 | 52.47 | 53.06 | 5,642,435 | -1.68(-3.06%) |
Mar 26, 2020 | 52.35 | 55.00 | 52.15 | 54.73 | 6,377,971 | +3.00(+5.81%) |
Mar 25, 2020 | 51.37 | 53.69 | 50.16 | 51.73 | 10,172,737 | +0.90(+1.78%) |
Mar 24, 2020 | 48.98 | 50.97 | 48.74 | 50.83 | 6,530,726 | +4.28(+9.20%) |
Mar 23, 2020 | 47.39 | 47.79 | 45.47 | 46.54 | 9,414,220 | -1.19(-2.49%) |
Mar 20, 2020 | 50.56 | 51.03 | 47.68 | 47.73 | 5,673,133 | -1.99(-4.00%) |
Mar 19, 2020 | 48.85 | 51.13 | 47.79 | 49.72 | 5,771,161 | -0.02(-0.04%) |
Mar 18, 2020 | 49.11 | 50.79 | 46.92 | 49.74 | 10,194,190 | -3.02(-5.72%) |
Mar 17, 2020 | 50.70 | 52.94 | 48.96 | 52.76 | 7,519,468 | +2.71(+5.41%) |
Mar 16, 2020 | 50.46 | 53.29 | 49.76 | 50.05 | 11,359,583 | -6.55(-11.57%) |
Mar 13, 2020 | 54.90 | 56.60 | 51.98 | 56.60 | 8,467,866 | +4.66(+8.97%) |
Mar 12, 2020 | 53.51 | 55.66 | 51.82 | 51.94 | 16,251,025 | -5.41(-9.43%) |
Mar 11, 2020 | 58.82 | 59.10 | 56.68 | 57.35 | 4,477,097 | -2.97(-4.92%) |
Mar 10, 2020 | 59.76 | 60.44 | 57.35 | 60.32 | 6,699,399 | +2.65(+4.60%) |
Mar 09, 2020 | 59.72 | 59.72 | 57.22 | 57.67 | 11,498,764 | -5.00(-7.98%) |
Mar 06, 2020 | 61.85 | 62.92 | 61.18 | 62.67 | 10,581,738 | -1.14(-1.79%) |
Mar 05, 2020 | 64.37 | 65.02 | 63.25 | 63.81 | 2,220,263 | -2.13(-3.23%) |
Mar 04, 2020 | 64.67 | 66.01 | 64.07 | 65.94 | 1,715,742 | +2.47(+3.90%) |
Mar 03, 2020 | 65.37 | 66.28 | 62.85 | 63.47 | 3,214,296 | -1.77(-2.71%) |
Mar 02, 2020 | 62.97 | 65.24 | 62.18 | 65.24 | 4,270,783 | +2.69(+4.30%) |
Feb 28, 2020 | 60.96 | 62.66 | 60.42 | 62.55 | 12,382,392 | -0.42(-0.67%) |
Feb 27, 2020 | 64.56 | 65.50 | 62.97 | 62.97 | 5,714,195 | -2.87(-4.36%) |
Feb 26, 2020 | 66.48 | 67.28 | 65.72 | 65.84 | 2,599,278 | -0.41(-0.62%) |
Feb 25, 2020 | 68.65 | 68.81 | 66.03 | 66.25 | 4,536,969 | -2.02(-2.96%) |
Feb 24, 2020 | 68.44 | 68.96 | 67.94 | 68.27 | 2,730,014 | -2.31(-3.27%) |
Feb 21, 2020 | 71.06 | 71.22 | 70.44 | 70.58 | 1,726,378 | -0.75(-1.05%) |
Feb 20, 2020 | 71.50 | 71.69 | 70.64 | 71.33 | 1,314,369 | -0.28(-0.39%) |
Feb 19, 2020 | 71.47 | 71.75 | 71.45 | 71.61 | 1,336,334 | +0.41(+0.58%) |
Feb 18, 2020 | 71.19 | 71.32 | 70.90 | 71.20 | 1,909,709 | -0.22(-0.30%) |
Feb 14, 2020 | 71.38 | 71.43 | 71.11 | 71.41 | 1,928,395 | +0.15(+0.21%) |
Feb 13, 2020 | 71.00 | 71.48 | 70.90 | 71.26 | 1,898,215 | -0.07(-0.09%) |
Feb 12, 2020 | 71.19 | 71.34 | 71.08 | 71.33 | 1,941,320 | +0.44(+0.62%) |
Feb 11, 2020 | 71.00 | 71.22 | 70.75 | 70.89 | 896,130 | +0.22(+0.32%) |
Feb 10, 2020 | 70.01 | 70.68 | 70.01 | 70.66 | 1,508,240 | +0.52(+0.73%) |
Feb 07, 2020 | 70.31 | 70.51 | 70.03 | 70.15 | 1,319,569 | -0.39(-0.56%) |
Feb 06, 2020 | 70.60 | 70.64 | 70.36 | 70.54 | 2,029,538 | +0.19(+0.27%) |
Feb 05, 2020 | 70.34 | 70.43 | 69.95 | 70.35 | 1,434,942 | +0.67(+0.95%) |
Feb 04, 2020 | 69.44 | 69.89 | 69.38 | 69.69 | 993,740 | +1.07(+1.56%) |