Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 69.42 | 69.66 | 67.97 | 68.78 | 18,562,146 | -1.31(-1.86%) |
Apr 29, 2020 | 70.05 | 70.91 | 68.73 | 70.08 | 9,837,065 | +0.84(+1.21%) |
Apr 28, 2020 | 71.71 | 71.93 | 68.92 | 69.25 | 9,967,960 | -1.61(-2.28%) |
Apr 27, 2020 | 70.31 | 71.05 | 70.10 | 70.86 | 11,006,648 | +0.92(+1.32%) |
Apr 24, 2020 | 69.34 | 70.01 | 68.90 | 69.94 | 8,092,437 | +1.30(+1.89%) |
Apr 23, 2020 | 68.76 | 70.14 | 68.58 | 68.64 | 9,405,447 | +0.48(+0.70%) |
Apr 22, 2020 | 67.97 | 68.99 | 67.55 | 68.17 | 8,406,029 | +0.93(+1.38%) |
Apr 21, 2020 | 69.04 | 69.42 | 66.95 | 67.24 | 11,506,053 | -3.04(-4.32%) |
Apr 20, 2020 | 69.90 | 71.40 | 69.14 | 70.28 | 10,906,083 | +0.45(+0.65%) |
Apr 17, 2020 | 70.28 | 70.94 | 69.03 | 69.82 | 12,829,698 | +1.33(+1.94%) |
Apr 16, 2020 | 69.22 | 70.05 | 68.26 | 68.49 | 12,335,784 | +0.03(+0.05%) |
Apr 15, 2020 | 67.36 | 69.48 | 66.62 | 68.46 | 10,729,659 | -0.26(-0.38%) |
Apr 14, 2020 | 67.46 | 69.32 | 67.18 | 68.72 | 13,232,978 | +2.52(+3.80%) |
Apr 13, 2020 | 66.50 | 67.05 | 64.85 | 66.20 | 11,268,807 | +0.45(+0.69%) |
Apr 09, 2020 | 64.77 | 66.02 | 64.77 | 65.75 | 11,433,484 | +0.98(+1.51%) |
Apr 08, 2020 | 63.02 | 65.11 | 61.65 | 64.77 | 14,820,284 | +2.61(+4.20%) |
Apr 07, 2020 | 64.62 | 64.77 | 62.04 | 62.15 | 14,059,259 | -0.28(-0.45%) |
Apr 06, 2020 | 62.44 | 63.69 | 61.03 | 62.43 | 12,445,577 | +1.95(+3.22%) |
Apr 03, 2020 | 61.54 | 62.19 | 59.81 | 60.49 | 9,779,820 | -1.45(-2.34%) |
Apr 02, 2020 | 60.00 | 62.24 | 58.91 | 61.94 | 9,798,202 | +1.41(+2.33%) |
Apr 01, 2020 | 59.46 | 61.00 | 58.89 | 60.53 | 15,705,641 | -2.28(-3.64%) |
Mar 31, 2020 | 62.16 | 64.24 | 61.37 | 62.81 | 24,842,690 | +0.78(+1.26%) |
Mar 30, 2020 | 61.45 | 62.85 | 60.57 | 62.03 | 12,943,478 | +2.12(+3.54%) |
Mar 27, 2020 | 59.05 | 61.88 | 58.29 | 59.91 | 14,911,479 | -0.96(-1.57%) |
Mar 26, 2020 | 56.74 | 61.26 | 56.69 | 60.87 | 19,385,834 | +4.88(+8.72%) |
Mar 25, 2020 | 55.99 | 58.27 | 54.04 | 55.99 | 24,276,632 | +0.35(+0.62%) |
Mar 24, 2020 | 56.19 | 59.21 | 55.31 | 55.64 | 22,286,404 | +2.47(+4.64%) |
Mar 23, 2020 | 55.55 | 55.85 | 51.57 | 53.17 | 23,303,154 | -3.56(-6.28%) |
Mar 20, 2020 | 60.18 | 60.18 | 55.08 | 56.74 | 22,857,992 | -1.85(-3.15%) |
Mar 19, 2020 | 56.97 | 61.71 | 53.86 | 58.58 | 23,941,440 | +0.02(+0.04%) |
Mar 18, 2020 | 57.71 | 58.85 | 53.32 | 58.56 | 28,756,854 | -1.64(-2.73%) |
Mar 17, 2020 | 62.42 | 64.06 | 57.70 | 60.20 | 28,142,866 | -1.03(-1.68%) |
Mar 16, 2020 | 65.13 | 67.75 | 60.66 | 61.23 | 25,366,672 | -9.15(-13.00%) |
Mar 13, 2020 | 68.72 | 71.16 | 66.53 | 70.38 | 26,525,092 | +5.57(+8.60%) |
Mar 12, 2020 | 65.00 | 67.02 | 63.53 | 64.81 | 24,174,364 | -5.14(-7.35%) |
Mar 11, 2020 | 70.73 | 71.43 | 68.90 | 69.95 | 12,596,775 | -2.21(-3.06%) |
Mar 10, 2020 | 72.70 | 72.73 | 69.05 | 72.16 | 15,725,875 | +1.86(+2.65%) |
Mar 09, 2020 | 69.25 | 72.00 | 67.96 | 70.30 | 19,169,082 | -2.93(-4.00%) |
Mar 06, 2020 | 73.15 | 74.00 | 71.94 | 73.22 | 15,361,860 | -1.48(-1.98%) |
Mar 05, 2020 | 74.25 | 75.61 | 73.73 | 74.70 | 11,750,630 | -0.94(-1.24%) |
Mar 04, 2020 | 73.60 | 75.73 | 73.33 | 75.64 | 20,121,908 | +3.45(+4.77%) |
Mar 03, 2020 | 73.74 | 74.94 | 70.62 | 72.19 | 15,352,868 | -0.92(-1.26%) |
Mar 02, 2020 | 70.90 | 73.19 | 68.88 | 73.12 | 14,762,685 | +2.46(+3.48%) |
Feb 28, 2020 | 68.25 | 70.66 | 67.26 | 70.66 | 22,391,962 | +0.24(+0.34%) |
Feb 27, 2020 | 71.06 | 73.74 | 69.42 | 70.42 | 17,199,406 | -2.47(-3.38%) |
Feb 26, 2020 | 73.06 | 75.17 | 72.70 | 72.89 | 11,871,374 | -0.63(-0.86%) |
Feb 25, 2020 | 76.93 | 77.05 | 72.64 | 73.52 | 13,778,784 | -3.26(-4.25%) |
Feb 24, 2020 | 75.99 | 77.39 | 75.97 | 76.79 | 12,981,278 | -1.50(-1.92%) |
Feb 21, 2020 | 77.46 | 78.75 | 76.98 | 78.29 | 8,100,441 | +0.60(+0.77%) |
Feb 20, 2020 | 77.44 | 77.82 | 76.33 | 77.68 | 6,602,189 | +0.07(+0.10%) |
Feb 19, 2020 | 77.31 | 78.15 | 76.69 | 77.61 | 7,700,506 | +0.44(+0.57%) |
Feb 18, 2020 | 77.22 | 77.91 | 76.88 | 77.17 | 11,409,804 | -0.36(-0.47%) |
Feb 14, 2020 | 78.51 | 78.57 | 77.31 | 77.54 | 13,555,967 | -1.07(-1.36%) |
Feb 13, 2020 | 79.84 | 80.26 | 78.51 | 78.61 | 12,869,723 | -2.01(-2.50%) |
Feb 12, 2020 | 79.13 | 80.68 | 78.90 | 80.62 | 12,841,157 | +1.48(+1.86%) |
Feb 11, 2020 | 78.53 | 80.03 | 78.33 | 79.14 | 12,956,957 | +1.03(+1.32%) |
Feb 10, 2020 | 76.14 | 78.73 | 75.94 | 78.11 | 16,976,616 | +2.03(+2.67%) |
Feb 07, 2020 | 73.98 | 76.65 | 73.27 | 76.08 | 23,156,266 | +4.21(+5.86%) |
Feb 06, 2020 | 72.46 | 72.52 | 71.08 | 71.87 | 9,406,375 | +0.45(+0.63%) |
Feb 05, 2020 | 70.12 | 71.84 | 69.98 | 71.42 | 12,153,487 | +1.87(+2.69%) |
Feb 04, 2020 | 68.91 | 69.84 | 68.91 | 69.55 | 10,005,653 | +1.70(+2.50%) |