Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 59.23 | 59.25 | 58.43 | 58.51 | 912,135 | -1.37(-2.29%) |
Apr 29, 2020 | 60.03 | 60.40 | 59.57 | 59.88 | 1,123,456 | +0.74(+1.24%) |
Apr 28, 2020 | 59.37 | 59.73 | 58.78 | 59.14 | 1,115,154 | +0.66(+1.13%) |
Apr 27, 2020 | 57.38 | 58.70 | 57.38 | 58.48 | 880,932 | +1.32(+2.30%) |
Apr 24, 2020 | 56.63 | 57.33 | 56.28 | 57.16 | 1,036,109 | +0.85(+1.50%) |
Apr 23, 2020 | 56.44 | 57.30 | 56.28 | 56.32 | 792,245 | -0.17(-0.31%) |
Apr 22, 2020 | 56.55 | 56.81 | 56.06 | 56.49 | 918,682 | +0.81(+1.45%) |
Apr 21, 2020 | 56.17 | 56.38 | 55.51 | 55.68 | 1,237,396 | -1.44(-2.53%) |
Apr 20, 2020 | 57.39 | 58.13 | 57.04 | 57.13 | 1,029,280 | -1.24(-2.13%) |
Apr 17, 2020 | 57.92 | 58.54 | 57.40 | 58.37 | 1,237,723 | +1.94(+3.44%) |
Apr 16, 2020 | 56.53 | 56.58 | 55.59 | 56.43 | 924,747 | +0.14(+0.25%) |
Apr 15, 2020 | 56.58 | 57.14 | 55.95 | 56.29 | 941,603 | -1.91(-3.29%) |
Apr 14, 2020 | 57.73 | 58.35 | 57.56 | 58.20 | 1,116,816 | +1.61(+2.85%) |
Apr 13, 2020 | 57.69 | 57.69 | 56.01 | 56.59 | 949,839 | -1.18(-2.05%) |
Apr 09, 2020 | 57.21 | 58.48 | 57.05 | 57.78 | 1,059,694 | +1.14(+2.01%) |
Apr 08, 2020 | 55.28 | 56.96 | 54.68 | 56.64 | 878,976 | +1.90(+3.48%) |
Apr 07, 2020 | 55.91 | 56.59 | 54.69 | 54.74 | 1,822,425 | +0.28(+0.51%) |
Apr 06, 2020 | 52.93 | 54.79 | 52.93 | 54.46 | 1,890,368 | +3.30(+6.46%) |
Apr 03, 2020 | 51.70 | 52.15 | 50.65 | 51.16 | 849,168 | -0.65(-1.26%) |
Apr 02, 2020 | 50.72 | 52.37 | 50.52 | 51.81 | 1,388,161 | +0.88(+1.73%) |
Apr 01, 2020 | 51.49 | 51.67 | 50.46 | 50.93 | 1,000,994 | -2.13(-4.02%) |
Mar 31, 2020 | 53.70 | 53.97 | 52.77 | 53.06 | 1,141,953 | -0.91(-1.69%) |
Mar 30, 2020 | 52.73 | 54.13 | 52.44 | 53.97 | 1,594,544 | +1.81(+3.48%) |
Mar 27, 2020 | 51.62 | 53.76 | 51.59 | 52.16 | 1,859,302 | -1.29(-2.41%) |
Mar 26, 2020 | 51.40 | 53.78 | 51.07 | 53.45 | 3,080,647 | +2.73(+5.39%) |
Mar 25, 2020 | 49.92 | 52.40 | 48.68 | 50.71 | 2,134,241 | +1.11(+2.23%) |
Mar 24, 2020 | 46.90 | 49.68 | 46.90 | 49.61 | 3,861,419 | +4.48(+9.93%) |
Mar 23, 2020 | 47.38 | 47.46 | 44.45 | 45.13 | 3,341,799 | -2.62(-5.49%) |
Mar 20, 2020 | 50.88 | 50.91 | 47.50 | 47.75 | 1,630,201 | -2.83(-5.60%) |
Mar 19, 2020 | 50.52 | 51.74 | 49.12 | 50.59 | 2,506,604 | -0.90(-1.74%) |
Mar 18, 2020 | 50.74 | 52.56 | 48.50 | 51.48 | 2,533,730 | -2.97(-5.46%) |
Mar 17, 2020 | 51.50 | 54.45 | 50.17 | 54.45 | 2,871,149 | +3.51(+6.89%) |
Mar 16, 2020 | 50.64 | 53.95 | 50.51 | 50.94 | 2,037,104 | -5.77(-10.17%) |
Mar 13, 2020 | 55.46 | 56.71 | 52.72 | 56.71 | 2,477,787 | +3.94(+7.47%) |
Mar 12, 2020 | 54.12 | 56.09 | 51.90 | 52.77 | 6,003,849 | -5.29(-9.12%) |
Mar 11, 2020 | 59.29 | 59.49 | 57.44 | 58.06 | 2,260,094 | -2.89(-4.74%) |
Mar 10, 2020 | 60.35 | 60.95 | 57.86 | 60.95 | 3,823,873 | +2.50(+4.29%) |
Mar 09, 2020 | 58.27 | 60.20 | 57.98 | 58.45 | 6,152,815 | -4.06(-6.49%) |
Mar 06, 2020 | 61.34 | 62.82 | 61.16 | 62.51 | 3,620,482 | -0.77(-1.21%) |
Mar 05, 2020 | 63.49 | 64.25 | 62.68 | 63.27 | 2,014,916 | -2.00(-3.07%) |
Mar 04, 2020 | 63.75 | 65.28 | 63.26 | 65.28 | 2,532,739 | +2.50(+3.98%) |
Mar 03, 2020 | 64.23 | 65.16 | 62.12 | 62.78 | 8,444,170 | -1.31(-2.04%) |
Mar 02, 2020 | 61.68 | 64.11 | 61.25 | 64.09 | 4,470,714 | +2.59(+4.21%) |
Feb 28, 2020 | 60.71 | 61.51 | 59.75 | 61.50 | 4,596,590 | -0.84(-1.35%) |
Feb 27, 2020 | 64.02 | 64.88 | 62.34 | 62.34 | 3,565,858 | -2.70(-4.15%) |
Feb 26, 2020 | 65.80 | 66.48 | 65.02 | 65.04 | 2,441,082 | -0.58(-0.88%) |
Feb 25, 2020 | 67.67 | 67.72 | 65.44 | 65.62 | 2,724,969 | -1.95(-2.88%) |
Feb 24, 2020 | 67.64 | 68.06 | 67.32 | 67.56 | 1,203,506 | -1.65(-2.39%) |
Feb 21, 2020 | 69.25 | 69.31 | 68.95 | 69.22 | 857,430 | -0.32(-0.46%) |
Feb 20, 2020 | 69.41 | 69.76 | 68.97 | 69.54 | 814,653 | +0.06(+0.09%) |
Feb 19, 2020 | 69.57 | 69.70 | 69.45 | 69.47 | 596,439 | +0.04(+0.05%) |
Feb 18, 2020 | 69.68 | 69.79 | 69.21 | 69.44 | 858,697 | -0.31(-0.45%) |
Feb 14, 2020 | 69.57 | 69.75 | 69.45 | 69.75 | 460,380 | +0.15(+0.21%) |
Feb 13, 2020 | 69.38 | 69.71 | 69.25 | 69.60 | 631,374 | -0.02(-0.03%) |
Feb 12, 2020 | 69.63 | 69.66 | 69.40 | 69.62 | 598,311 | +0.28(+0.41%) |
Feb 11, 2020 | 69.43 | 69.55 | 69.28 | 69.34 | 615,627 | +0.21(+0.30%) |
Feb 10, 2020 | 68.81 | 69.15 | 68.77 | 69.13 | 507,750 | +0.25(+0.36%) |
Feb 07, 2020 | 69.18 | 69.24 | 68.81 | 68.88 | 865,087 | -0.48(-0.69%) |
Feb 06, 2020 | 69.53 | 69.79 | 69.31 | 69.35 | 700,412 | -0.06(-0.09%) |
Feb 05, 2020 | 69.11 | 69.43 | 68.82 | 69.42 | 1,025,000 | +0.92(+1.35%) |
Feb 04, 2020 | 68.31 | 68.80 | 68.31 | 68.50 | 826,303 | +0.90(+1.33%) |