Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 66.95 | 66.95 | 65.95 | 66.29 | 89,585 | -1.43(-2.11%) |
Apr 29, 2020 | 67.29 | 68.19 | 67.03 | 67.72 | 161,930 | +1.95(+2.96%) |
Apr 28, 2020 | 65.68 | 66.78 | 65.51 | 65.77 | 72,894 | +0.80(+1.24%) |
Apr 27, 2020 | 64.16 | 65.25 | 63.84 | 64.97 | 78,166 | +1.74(+2.75%) |
Apr 24, 2020 | 62.75 | 63.46 | 62.30 | 63.23 | 70,759 | +0.70(+1.11%) |
Apr 23, 2020 | 62.74 | 63.57 | 62.52 | 62.53 | 81,500 | +0.49(+0.78%) |
Apr 22, 2020 | 61.93 | 62.41 | 61.66 | 62.05 | 66,719 | +1.12(+1.84%) |
Apr 21, 2020 | 61.12 | 61.80 | 60.77 | 60.93 | 54,447 | -1.85(-2.95%) |
Apr 20, 2020 | 63.44 | 63.93 | 62.64 | 62.78 | 48,919 | -1.46(-2.27%) |
Apr 17, 2020 | 63.06 | 64.37 | 63.00 | 64.23 | 103,433 | +2.80(+4.55%) |
Apr 16, 2020 | 61.70 | 61.85 | 60.52 | 61.44 | 82,653 | -0.37(-0.59%) |
Apr 15, 2020 | 62.92 | 62.92 | 61.12 | 61.80 | 56,499 | -1.99(-3.12%) |
Apr 14, 2020 | 63.57 | 64.20 | 63.13 | 63.79 | 73,296 | +1.19(+1.90%) |
Apr 13, 2020 | 64.00 | 64.00 | 61.92 | 62.60 | 112,051 | -1.61(-2.51%) |
Apr 09, 2020 | 64.64 | 65.24 | 63.72 | 64.22 | 173,360 | +1.08(+1.71%) |
Apr 08, 2020 | 61.80 | 63.38 | 61.10 | 63.14 | 80,811 | +2.22(+3.64%) |
Apr 07, 2020 | 63.42 | 63.58 | 60.92 | 60.92 | 114,559 | +0.04(+0.07%) |
Apr 06, 2020 | 57.78 | 61.22 | 57.78 | 60.87 | 59,431 | +4.43(+7.85%) |
Apr 03, 2020 | 57.30 | 57.81 | 55.85 | 56.44 | 144,848 | -1.22(-2.11%) |
Apr 02, 2020 | 56.20 | 58.33 | 56.20 | 57.66 | 36,056 | +0.87(+1.54%) |
Apr 01, 2020 | 57.95 | 57.95 | 56.23 | 56.79 | 98,039 | -2.89(-4.85%) |
Mar 31, 2020 | 60.52 | 60.82 | 59.43 | 59.68 | 115,100 | -0.85(-1.41%) |
Mar 30, 2020 | 59.30 | 60.77 | 58.65 | 60.53 | 103,225 | +1.42(+2.40%) |
Mar 27, 2020 | 59.94 | 60.83 | 58.86 | 59.11 | 270,758 | -2.88(-4.65%) |
Mar 26, 2020 | 58.32 | 62.21 | 58.32 | 61.99 | 259,974 | +4.02(+6.93%) |
Mar 25, 2020 | 56.34 | 60.09 | 55.45 | 57.98 | 156,713 | +1.89(+3.38%) |
Mar 24, 2020 | 51.32 | 56.12 | 51.32 | 56.08 | 93,206 | +6.15(+12.32%) |
Mar 23, 2020 | 51.86 | 51.86 | 48.87 | 49.93 | 245,299 | -2.45(-4.69%) |
Mar 20, 2020 | 55.51 | 55.84 | 51.88 | 52.39 | 170,009 | -2.59(-4.72%) |
Mar 19, 2020 | 53.45 | 55.42 | 52.06 | 54.98 | 173,225 | +0.71(+1.32%) |
Mar 18, 2020 | 56.82 | 56.82 | 50.46 | 54.27 | 248,125 | -3.88(-6.68%) |
Mar 17, 2020 | 56.80 | 58.46 | 54.80 | 58.15 | 187,143 | +2.52(+4.52%) |
Mar 16, 2020 | 61.64 | 61.64 | 55.36 | 55.63 | 226,424 | -7.91(-12.45%) |
Mar 13, 2020 | 60.69 | 63.64 | 59.15 | 63.55 | 234,257 | +4.62(+7.83%) |
Mar 12, 2020 | 62.00 | 62.81 | 57.32 | 58.93 | 352,281 | -6.33(-9.70%) |
Mar 11, 2020 | 67.00 | 67.67 | 64.62 | 65.26 | 111,961 | -3.96(-5.72%) |
Mar 10, 2020 | 68.05 | 69.22 | 65.77 | 69.22 | 245,949 | +3.34(+5.06%) |
Mar 09, 2020 | 69.67 | 69.67 | 64.60 | 65.89 | 167,608 | -5.84(-8.15%) |
Mar 06, 2020 | 70.73 | 72.45 | 70.50 | 71.73 | 185,862 | -1.42(-1.95%) |
Mar 05, 2020 | 74.45 | 74.95 | 72.78 | 73.15 | 57,903 | -3.31(-4.33%) |
Mar 04, 2020 | 74.57 | 76.47 | 74.09 | 76.47 | 88,375 | +2.95(+4.01%) |
Mar 03, 2020 | 75.36 | 76.50 | 73.00 | 73.52 | 278,554 | -1.86(-2.46%) |
Mar 02, 2020 | 73.23 | 75.37 | 72.25 | 75.37 | 139,273 | +2.42(+3.31%) |
Feb 28, 2020 | 71.13 | 72.96 | 70.83 | 72.96 | 218,612 | -0.79(-1.07%) |
Feb 27, 2020 | 75.07 | 76.47 | 73.71 | 73.75 | 232,236 | -2.76(-3.60%) |
Feb 26, 2020 | 77.33 | 78.43 | 76.34 | 76.51 | 90,695 | -0.54(-0.70%) |
Feb 25, 2020 | 80.52 | 80.52 | 76.98 | 77.05 | 152,764 | -3.15(-3.93%) |
Feb 24, 2020 | 79.83 | 80.69 | 79.75 | 80.20 | 96,406 | -2.39(-2.89%) |
Feb 21, 2020 | 82.96 | 82.96 | 82.42 | 82.59 | 20,442 | -0.62(-0.74%) |
Feb 20, 2020 | 83.25 | 83.67 | 82.51 | 83.21 | 27,839 | -0.07(-0.08%) |
Feb 19, 2020 | 83.29 | 83.56 | 83.28 | 83.28 | 216,063 | +0.27(+0.33%) |
Feb 18, 2020 | 83.29 | 83.29 | 82.90 | 83.01 | 16,197 | -0.48(-0.57%) |
Feb 14, 2020 | 83.41 | 83.56 | 83.26 | 83.48 | 14,602 | +0.12(+0.15%) |
Feb 13, 2020 | 83.16 | 83.75 | 83.11 | 83.36 | 36,855 | -0.14(-0.17%) |
Feb 12, 2020 | 83.44 | 83.59 | 83.18 | 83.50 | 39,938 | +0.47(+0.57%) |
Feb 11, 2020 | 83.18 | 83.44 | 82.94 | 83.03 | 28,632 | +0.24(+0.29%) |
Feb 10, 2020 | 82.28 | 82.80 | 82.28 | 82.79 | 14,228 | +0.44(+0.54%) |
Feb 07, 2020 | 82.75 | 82.75 | 82.35 | 82.35 | 47,978 | -0.71(-0.85%) |
Feb 06, 2020 | 83.30 | 83.30 | 82.75 | 83.06 | 39,888 | +0.16(+0.20%) |
Feb 05, 2020 | 82.58 | 82.93 | 82.19 | 82.90 | 107,216 | +1.06(+1.29%) |
Feb 04, 2020 | 81.39 | 82.04 | 81.39 | 81.84 | 40,735 | +1.48(+1.84%) |