Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 61.65 | 61.70 | 59.76 | 60.67 | 2,782,927 | -1.19(-1.92%) |
Apr 29, 2020 | 62.22 | 62.74 | 60.35 | 61.85 | 2,597,907 | +1.06(+1.75%) |
Apr 28, 2020 | 61.62 | 62.59 | 60.62 | 60.79 | 2,367,680 | +0.09(+0.15%) |
Apr 27, 2020 | 60.83 | 61.08 | 60.18 | 60.70 | 2,089,172 | +0.42(+0.69%) |
Apr 24, 2020 | 59.88 | 60.81 | 59.09 | 60.29 | 3,425,281 | +1.04(+1.76%) |
Apr 23, 2020 | 59.52 | 60.37 | 58.93 | 59.24 | 2,797,637 | +0.08(+0.13%) |
Apr 22, 2020 | 58.03 | 59.94 | 57.81 | 59.16 | 2,704,137 | +2.48(+4.37%) |
Apr 21, 2020 | 57.52 | 58.04 | 56.46 | 56.68 | 3,136,438 | -2.16(-3.67%) |
Apr 20, 2020 | 58.53 | 59.91 | 58.30 | 58.84 | 2,679,514 | -0.92(-1.54%) |
Apr 17, 2020 | 58.42 | 59.81 | 58.17 | 59.76 | 3,122,476 | +3.30(+5.85%) |
Apr 16, 2020 | 57.56 | 57.74 | 56.05 | 56.46 | 2,377,971 | -0.99(-1.73%) |
Apr 15, 2020 | 57.36 | 57.67 | 56.61 | 57.45 | 2,672,368 | -1.11(-1.89%) |
Apr 14, 2020 | 57.84 | 58.66 | 57.00 | 58.56 | 3,651,445 | +1.76(+3.10%) |
Apr 13, 2020 | 58.05 | 58.21 | 56.21 | 56.80 | 2,242,052 | -2.12(-3.59%) |
Apr 09, 2020 | 58.64 | 59.93 | 58.21 | 58.91 | 3,249,765 | +1.31(+2.27%) |
Apr 08, 2020 | 57.84 | 58.80 | 56.61 | 57.60 | 3,582,443 | +0.21(+0.37%) |
Apr 07, 2020 | 60.45 | 60.91 | 57.23 | 57.39 | 4,671,837 | -0.42(-0.72%) |
Apr 06, 2020 | 55.51 | 58.20 | 55.05 | 57.81 | 3,925,418 | +5.08(+9.64%) |
Apr 03, 2020 | 53.93 | 54.46 | 52.10 | 52.72 | 6,994,568 | -1.31(-2.43%) |
Apr 02, 2020 | 53.05 | 54.57 | 52.94 | 54.04 | 4,197,246 | +0.38(+0.70%) |
Apr 01, 2020 | 52.61 | 55.03 | 52.34 | 53.66 | 6,157,238 | -2.05(-3.68%) |
Mar 31, 2020 | 56.58 | 57.42 | 54.37 | 55.71 | 6,064,675 | -1.33(-2.33%) |
Mar 30, 2020 | 53.73 | 57.51 | 53.37 | 57.04 | 4,240,866 | +3.76(+7.06%) |
Mar 27, 2020 | 55.38 | 56.65 | 52.84 | 53.27 | 4,646,894 | -4.86(-8.36%) |
Mar 26, 2020 | 53.27 | 58.56 | 53.14 | 58.13 | 3,891,775 | +4.94(+9.29%) |
Mar 25, 2020 | 52.24 | 58.14 | 48.11 | 53.19 | 6,676,041 | +0.46(+0.87%) |
Mar 24, 2020 | 46.73 | 54.78 | 46.71 | 52.73 | 5,562,355 | +8.12(+18.20%) |
Mar 23, 2020 | 45.77 | 46.48 | 42.94 | 44.61 | 5,835,385 | -1.40(-3.04%) |
Mar 20, 2020 | 51.60 | 51.73 | 45.48 | 46.01 | 6,495,577 | -5.37(-10.44%) |
Mar 19, 2020 | 55.04 | 55.34 | 48.23 | 51.38 | 6,316,380 | -4.67(-8.33%) |
Mar 18, 2020 | 49.52 | 56.56 | 42.38 | 56.05 | 6,272,673 | +2.22(+4.13%) |
Mar 17, 2020 | 51.77 | 54.25 | 48.24 | 53.82 | 8,202,541 | +2.81(+5.50%) |
Mar 16, 2020 | 56.32 | 57.05 | 51.02 | 51.02 | 6,285,671 | -12.34(-19.48%) |
Mar 13, 2020 | 61.74 | 63.36 | 57.65 | 63.36 | 5,591,905 | +4.52(+7.67%) |
Mar 12, 2020 | 61.67 | 63.38 | 57.20 | 58.84 | 6,486,195 | -7.28(-11.01%) |
Mar 11, 2020 | 65.65 | 67.27 | 64.68 | 66.12 | 5,153,298 | -1.80(-2.65%) |
Mar 10, 2020 | 66.15 | 67.93 | 64.09 | 67.92 | 3,048,750 | +3.76(+5.87%) |
Mar 09, 2020 | 64.07 | 66.52 | 61.55 | 64.16 | 3,706,818 | -4.46(-6.50%) |
Mar 06, 2020 | 67.68 | 68.99 | 66.59 | 68.62 | 2,927,533 | -1.61(-2.29%) |
Mar 05, 2020 | 71.11 | 71.56 | 69.52 | 70.23 | 2,666,454 | -2.71(-3.71%) |
Mar 04, 2020 | 71.31 | 73.15 | 70.57 | 72.94 | 2,160,778 | +2.94(+4.20%) |
Mar 03, 2020 | 71.96 | 73.31 | 69.56 | 70.00 | 3,324,580 | -2.67(-3.68%) |
Mar 02, 2020 | 68.71 | 72.81 | 68.07 | 72.67 | 3,954,092 | +4.07(+5.94%) |
Feb 28, 2020 | 67.74 | 69.17 | 66.71 | 68.60 | 4,577,320 | -1.26(-1.80%) |
Feb 27, 2020 | 71.80 | 73.11 | 69.83 | 69.86 | 3,037,946 | -2.99(-4.11%) |
Feb 26, 2020 | 74.87 | 75.54 | 72.81 | 72.85 | 2,570,963 | -1.18(-1.59%) |
Feb 25, 2020 | 77.47 | 77.79 | 73.90 | 74.03 | 2,444,191 | -3.19(-4.13%) |
Feb 24, 2020 | 77.39 | 78.53 | 76.61 | 77.21 | 1,997,112 | -1.63(-2.07%) |
Feb 21, 2020 | 79.64 | 79.72 | 78.55 | 78.84 | 2,075,928 | -1.04(-1.31%) |
Feb 20, 2020 | 79.94 | 80.16 | 78.84 | 79.89 | 2,545,235 | +0.11(+0.13%) |
Feb 19, 2020 | 79.44 | 79.99 | 79.24 | 79.78 | 1,562,485 | +0.66(+0.84%) |
Feb 18, 2020 | 79.11 | 79.42 | 78.87 | 79.12 | 1,262,361 | +0.13(+0.17%) |
Feb 14, 2020 | 78.37 | 78.99 | 78.27 | 78.99 | 1,071,960 | +0.54(+0.69%) |
Feb 13, 2020 | 77.65 | 78.69 | 77.56 | 78.45 | 884,019 | +0.56(+0.72%) |
Feb 12, 2020 | 78.13 | 78.25 | 77.32 | 77.89 | 1,151,803 | +0.15(+0.19%) |
Feb 11, 2020 | 78.58 | 78.58 | 77.65 | 77.74 | 956,951 | -0.61(-0.78%) |
Feb 10, 2020 | 77.78 | 78.44 | 77.77 | 78.35 | 965,698 | +0.45(+0.58%) |
Feb 07, 2020 | 77.91 | 78.17 | 77.48 | 77.90 | 1,001,708 | -0.42(-0.53%) |
Feb 06, 2020 | 78.45 | 78.68 | 77.92 | 78.31 | 965,669 | +0.37(+0.48%) |
Feb 05, 2020 | 78.64 | 78.73 | 77.71 | 77.94 | 1,773,885 | -0.22(-0.28%) |
Feb 04, 2020 | 77.50 | 78.66 | 77.26 | 78.16 | 1,399,336 | +1.52(+1.99%) |