Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 66.17 | 67.56 | 66.05 | 67.36 | 53,402,060 | +0.36(+0.54%) |
Apr 29, 2020 | 67.00 | 67.92 | 66.19 | 67.00 | 75,935,568 | +5.38(+8.74%) |
Apr 28, 2020 | 64.32 | 64.33 | 61.54 | 61.61 | 58,794,668 | -2.11(-3.31%) |
Apr 27, 2020 | 64.73 | 64.73 | 63.38 | 63.72 | 32,040,678 | -0.17(-0.27%) |
Apr 24, 2020 | 62.99 | 63.95 | 62.40 | 63.89 | 32,843,332 | +0.15(+0.24%) |
Apr 23, 2020 | 63.51 | 64.59 | 63.21 | 63.74 | 31,326,166 | +0.65(+1.04%) |
Apr 22, 2020 | 62.21 | 64.21 | 62.03 | 63.09 | 41,904,872 | +2.34(+3.85%) |
Apr 21, 2020 | 62.28 | 62.64 | 60.42 | 60.75 | 43,090,140 | -2.51(-3.97%) |
Apr 20, 2020 | 63.48 | 64.01 | 63.00 | 63.26 | 33,925,860 | -0.83(-1.30%) |
Apr 17, 2020 | 64.17 | 64.65 | 63.49 | 64.09 | 39,024,356 | +0.99(+1.57%) |
Apr 16, 2020 | 63.63 | 63.88 | 62.06 | 63.10 | 50,360,784 | +0.05(+0.08%) |
Apr 15, 2020 | 62.54 | 63.95 | 61.95 | 63.05 | 33,455,086 | -0.34(-0.53%) |
Apr 14, 2020 | 62.18 | 64.03 | 61.78 | 63.39 | 49,449,004 | +2.58(+4.24%) |
Apr 13, 2020 | 60.39 | 60.96 | 59.31 | 60.81 | 34,819,936 | +0.31(+0.50%) |
Apr 09, 2020 | 61.13 | 61.21 | 59.77 | 60.50 | 43,557,508 | +0.06(+0.10%) |
Apr 08, 2020 | 60.26 | 60.88 | 59.34 | 60.45 | 39,520,540 | +1.19(+2.00%) |
Apr 07, 2020 | 60.98 | 61.18 | 59.04 | 59.26 | 47,747,132 | -0.02(-0.03%) |
Apr 06, 2020 | 56.84 | 59.67 | 56.48 | 59.28 | 53,287,608 | +4.45(+8.11%) |
Apr 03, 2020 | 55.89 | 56.11 | 53.93 | 54.83 | 46,320,652 | -1.15(-2.05%) |
Apr 02, 2020 | 54.85 | 56.28 | 54.76 | 55.98 | 39,326,580 | +0.76(+1.38%) |
Apr 01, 2020 | 56.04 | 56.42 | 54.81 | 55.22 | 46,927,580 | -2.86(-4.92%) |
Mar 31, 2020 | 57.30 | 58.70 | 56.84 | 58.07 | 49,804,368 | +0.80(+1.39%) |
Mar 30, 2020 | 56.19 | 57.52 | 54.76 | 57.28 | 51,534,236 | +1.80(+3.25%) |
Mar 27, 2020 | 56.22 | 57.47 | 55.23 | 55.47 | 64,241,020 | -2.55(-4.39%) |
Mar 26, 2020 | 55.53 | 58.43 | 54.61 | 58.02 | 71,529,640 | +2.96(+5.38%) |
Mar 25, 2020 | 56.26 | 57.38 | 54.24 | 55.06 | 81,679,840 | -1.60(-2.82%) |
Mar 24, 2020 | 55.13 | 56.69 | 54.47 | 56.66 | 66,934,480 | +3.89(+7.37%) |
Mar 23, 2020 | 53.01 | 53.51 | 50.62 | 52.77 | 80,935,096 | -0.78(-1.46%) |
Mar 20, 2020 | 56.72 | 57.13 | 53.21 | 53.56 | 72,115,968 | -2.15(-3.85%) |
Mar 19, 2020 | 54.59 | 57.83 | 52.95 | 55.70 | 73,085,088 | +0.92(+1.69%) |
Mar 18, 2020 | 52.77 | 55.26 | 51.80 | 54.78 | 84,712,728 | -1.15(-2.05%) |
Mar 17, 2020 | 54.59 | 56.48 | 52.74 | 55.93 | 77,292,152 | +1.77(+3.27%) |
Mar 16, 2020 | 54.74 | 57.55 | 53.66 | 54.15 | 85,106,096 | -6.76(-11.10%) |
Mar 13, 2020 | 58.88 | 60.92 | 55.79 | 60.92 | 74,086,208 | +5.24(+9.40%) |
Mar 12, 2020 | 56.24 | 59.63 | 55.60 | 55.68 | 84,609,192 | -5.02(-8.27%) |
Mar 11, 2020 | 62.41 | 62.98 | 59.74 | 60.70 | 52,262,084 | -3.25(-5.08%) |
Mar 10, 2020 | 62.93 | 63.98 | 60.87 | 63.95 | 52,273,336 | +3.24(+5.33%) |
Mar 09, 2020 | 60.20 | 62.67 | 59.93 | 60.71 | 67,365,168 | -4.14(-6.38%) |
Mar 06, 2020 | 63.78 | 65.24 | 62.98 | 64.85 | 53,272,552 | -1.03(-1.56%) |
Mar 05, 2020 | 67.43 | 67.87 | 65.18 | 65.88 | 51,232,772 | -3.37(-4.87%) |
Mar 04, 2020 | 67.88 | 69.33 | 67.08 | 69.25 | 38,296,068 | +2.25(+3.36%) |
Mar 03, 2020 | 69.89 | 70.43 | 66.52 | 66.99 | 48,074,524 | -2.38(-3.44%) |
Mar 02, 2020 | 67.50 | 69.46 | 66.27 | 69.38 | 48,592,212 | +2.49(+3.72%) |
Feb 28, 2020 | 63.80 | 66.98 | 63.48 | 66.89 | 75,898,272 | +1.06(+1.61%) |
Feb 27, 2020 | 68.03 | 68.51 | 65.78 | 65.83 | 59,489,860 | -3.75(-5.39%) |
Feb 26, 2020 | 69.73 | 70.70 | 68.87 | 69.58 | 44,098,604 | +0.24(+0.34%) |
Feb 25, 2020 | 71.57 | 71.83 | 69.04 | 69.34 | 49,569,044 | -1.66(-2.33%) |
Feb 24, 2020 | 71.22 | 71.77 | 70.49 | 71.00 | 55,992,384 | -3.17(-4.28%) |
Feb 21, 2020 | 75.32 | 75.52 | 73.94 | 74.17 | 34,683,424 | -1.65(-2.18%) |
Feb 20, 2020 | 76.01 | 76.40 | 75.26 | 75.82 | 21,916,572 | -0.43(-0.56%) |
Feb 19, 2020 | 76.17 | 76.52 | 75.98 | 76.25 | 18,990,666 | +0.35(+0.46%) |
Feb 18, 2020 | 75.66 | 76.49 | 75.54 | 75.90 | 22,442,530 | -0.05(-0.07%) |
Feb 14, 2020 | 75.69 | 75.95 | 75.28 | 75.95 | 23,983,260 | +0.30(+0.40%) |
Feb 13, 2020 | 75.55 | 76.27 | 75.14 | 75.65 | 18,611,876 | -0.18(-0.24%) |
Feb 12, 2020 | 75.64 | 75.95 | 75.32 | 75.83 | 23,329,638 | +0.47(+0.63%) |
Feb 11, 2020 | 75.50 | 76.39 | 75.20 | 75.35 | 26,873,066 | +0.01(+0.01%) |
Feb 10, 2020 | 73.63 | 75.39 | 73.63 | 75.35 | 28,410,512 | +1.47(+1.99%) |
Feb 07, 2020 | 73.28 | 74.21 | 73.23 | 73.88 | 23,470,678 | +0.15(+0.20%) |
Feb 06, 2020 | 72.43 | 74.02 | 72.40 | 73.73 | 33,601,012 | +1.40(+1.93%) |
Feb 05, 2020 | 73.04 | 73.11 | 71.45 | 72.33 | 39,744,576 | +0.06(+0.08%) |
Feb 04, 2020 | 72.77 | 73.39 | 71.23 | 72.27 | 78,703,360 | -1.94(-2.62%) |