Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 61.65 | 61.70 | 59.76 | 60.66 | 2,783,129 | -1.19(-1.92%) |
Apr 29, 2020 | 62.21 | 62.73 | 60.34 | 61.85 | 2,598,095 | +1.06(+1.75%) |
Apr 28, 2020 | 61.62 | 62.58 | 60.62 | 60.79 | 2,367,851 | +0.09(+0.15%) |
Apr 27, 2020 | 60.82 | 61.08 | 60.18 | 60.70 | 2,089,323 | +0.42(+0.69%) |
Apr 24, 2020 | 59.87 | 60.80 | 59.09 | 60.28 | 3,425,530 | +1.04(+1.76%) |
Apr 23, 2020 | 59.52 | 60.37 | 58.93 | 59.24 | 2,797,840 | +0.08(+0.13%) |
Apr 22, 2020 | 58.02 | 59.94 | 57.80 | 59.16 | 2,704,333 | +2.48(+4.37%) |
Apr 21, 2020 | 57.52 | 58.03 | 56.46 | 56.68 | 3,136,665 | -2.16(-3.67%) |
Apr 20, 2020 | 58.53 | 59.91 | 58.30 | 58.84 | 2,679,708 | -0.92(-1.54%) |
Apr 17, 2020 | 58.41 | 59.80 | 58.17 | 59.76 | 3,122,702 | +3.30(+5.85%) |
Apr 16, 2020 | 57.55 | 57.74 | 56.05 | 56.46 | 2,378,143 | -0.99(-1.73%) |
Apr 15, 2020 | 57.36 | 57.67 | 56.61 | 57.45 | 2,672,561 | -1.11(-1.89%) |
Apr 14, 2020 | 57.84 | 58.65 | 57.00 | 58.56 | 3,651,709 | +1.76(+3.10%) |
Apr 13, 2020 | 58.04 | 58.21 | 56.21 | 56.79 | 2,242,214 | -2.12(-3.59%) |
Apr 09, 2020 | 58.63 | 59.93 | 58.20 | 58.91 | 3,250,000 | +1.31(+2.27%) |
Apr 08, 2020 | 57.84 | 58.79 | 56.61 | 57.60 | 3,582,703 | +0.21(+0.37%) |
Apr 07, 2020 | 60.45 | 60.90 | 57.23 | 57.39 | 4,672,175 | -0.42(-0.72%) |
Apr 06, 2020 | 55.51 | 58.19 | 55.05 | 57.80 | 3,925,702 | +5.08(+9.64%) |
Apr 03, 2020 | 53.92 | 54.46 | 52.10 | 52.72 | 6,995,075 | -1.31(-2.43%) |
Apr 02, 2020 | 53.05 | 54.56 | 52.93 | 54.03 | 4,197,550 | +0.38(+0.70%) |
Apr 01, 2020 | 52.61 | 55.02 | 52.34 | 53.66 | 6,157,684 | -2.05(-3.68%) |
Mar 31, 2020 | 56.57 | 57.41 | 54.37 | 55.70 | 6,065,115 | -1.33(-2.33%) |
Mar 30, 2020 | 53.72 | 57.50 | 53.37 | 57.03 | 4,241,173 | +3.76(+7.06%) |
Mar 27, 2020 | 55.38 | 56.65 | 52.84 | 53.27 | 4,647,231 | -4.86(-8.36%) |
Mar 26, 2020 | 53.27 | 58.56 | 53.14 | 58.13 | 3,892,057 | +4.94(+9.29%) |
Mar 25, 2020 | 52.23 | 58.14 | 48.11 | 53.19 | 6,676,524 | +0.46(+0.87%) |
Mar 24, 2020 | 46.73 | 54.77 | 46.71 | 52.73 | 5,562,758 | +8.12(+18.20%) |
Mar 23, 2020 | 45.76 | 46.48 | 42.94 | 44.61 | 5,835,807 | -1.40(-3.04%) |
Mar 20, 2020 | 51.60 | 51.73 | 45.48 | 46.01 | 6,496,048 | -5.37(-10.44%) |
Mar 19, 2020 | 55.03 | 55.33 | 48.22 | 51.38 | 6,316,838 | -4.67(-8.33%) |
Mar 18, 2020 | 49.52 | 56.55 | 42.38 | 56.04 | 6,273,127 | +2.22(+4.13%) |
Mar 17, 2020 | 51.76 | 54.24 | 48.23 | 53.82 | 8,203,135 | +2.81(+5.50%) |
Mar 16, 2020 | 56.32 | 57.04 | 51.01 | 51.01 | 6,286,127 | -12.34(-19.48%) |
Mar 13, 2020 | 61.73 | 63.35 | 57.64 | 63.35 | 5,592,310 | +4.52(+7.67%) |
Mar 12, 2020 | 61.66 | 63.37 | 57.20 | 58.84 | 6,486,665 | -7.28(-11.01%) |
Mar 11, 2020 | 65.65 | 67.27 | 64.67 | 66.12 | 5,153,671 | -1.80(-2.65%) |
Mar 10, 2020 | 66.14 | 67.92 | 64.09 | 67.91 | 3,048,971 | +3.76(+5.87%) |
Mar 09, 2020 | 64.06 | 66.51 | 61.55 | 64.15 | 3,707,087 | -4.46(-6.50%) |
Mar 06, 2020 | 67.67 | 68.98 | 66.59 | 68.61 | 2,927,745 | -1.61(-2.29%) |
Mar 05, 2020 | 71.10 | 71.55 | 69.52 | 70.22 | 2,666,647 | -2.71(-3.71%) |
Mar 04, 2020 | 71.30 | 73.15 | 70.56 | 72.93 | 2,160,934 | +2.94(+4.20%) |
Mar 03, 2020 | 71.95 | 73.30 | 69.56 | 69.99 | 3,324,821 | -2.67(-3.68%) |
Mar 02, 2020 | 68.71 | 72.80 | 68.06 | 72.67 | 3,954,378 | +4.07(+5.94%) |
Feb 28, 2020 | 67.74 | 69.16 | 66.71 | 68.59 | 4,577,652 | -1.26(-1.80%) |
Feb 27, 2020 | 71.80 | 73.10 | 69.83 | 69.85 | 3,038,166 | -2.99(-4.11%) |
Feb 26, 2020 | 74.86 | 75.54 | 72.80 | 72.84 | 2,571,150 | -1.18(-1.59%) |
Feb 25, 2020 | 77.47 | 77.78 | 73.90 | 74.02 | 2,444,368 | -3.19(-4.13%) |
Feb 24, 2020 | 77.39 | 78.53 | 76.60 | 77.21 | 1,997,256 | -1.63(-2.07%) |
Feb 21, 2020 | 79.63 | 79.71 | 78.55 | 78.84 | 2,076,078 | -1.04(-1.31%) |
Feb 20, 2020 | 79.94 | 80.15 | 78.84 | 79.88 | 2,545,419 | +0.11(+0.13%) |
Feb 19, 2020 | 79.43 | 79.99 | 79.24 | 79.78 | 1,562,598 | +0.66(+0.84%) |
Feb 18, 2020 | 79.10 | 79.41 | 78.86 | 79.11 | 1,262,452 | +0.13(+0.17%) |
Feb 14, 2020 | 78.36 | 78.99 | 78.26 | 78.98 | 1,072,038 | +0.54(+0.69%) |
Feb 13, 2020 | 77.64 | 78.68 | 77.55 | 78.44 | 884,083 | +0.56(+0.72%) |
Feb 12, 2020 | 78.12 | 78.24 | 77.32 | 77.88 | 1,151,887 | +0.15(+0.19%) |
Feb 11, 2020 | 78.57 | 78.57 | 77.65 | 77.73 | 957,020 | -0.61(-0.78%) |
Feb 10, 2020 | 77.78 | 78.43 | 77.77 | 78.34 | 965,768 | +0.45(+0.58%) |
Feb 07, 2020 | 77.90 | 78.17 | 77.47 | 77.89 | 1,001,781 | -0.42(-0.53%) |
Feb 06, 2020 | 78.44 | 78.67 | 77.92 | 78.31 | 965,739 | +0.37(+0.48%) |
Feb 05, 2020 | 78.63 | 78.72 | 77.71 | 77.94 | 1,774,013 | -0.22(-0.28%) |
Feb 04, 2020 | 77.49 | 78.66 | 77.25 | 78.16 | 1,399,437 | +1.52(+1.99%) |