Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 62.74 | 63.59 | 61.99 | 63.59 | 2,349 | +0.51(+0.81%) |
Apr 29, 2020 | 63.26 | 63.34 | 63.08 | 63.08 | 1,681 | -0.99(-1.55%) |
Apr 28, 2020 | 64.07 | 64.07 | 64.07 | 64.07 | 284 | -0.66(-1.01%) |
Apr 27, 2020 | 64.72 | 64.89 | 64.72 | 64.73 | 2,211 | -1.60(-2.42%) |
Apr 24, 2020 | 66.56 | 66.58 | 66.34 | 66.34 | 600 | -0.09(-0.14%) |
Apr 23, 2020 | 66.22 | 66.43 | 66.22 | 66.43 | 390 | -1.37(-2.02%) |
Apr 22, 2020 | 67.80 | 67.80 | 67.80 | 67.80 | 262 | -0.52(-0.76%) |
Apr 21, 2020 | 68.42 | 68.42 | 68.32 | 68.32 | 884 | +0.98(+1.45%) |
Apr 20, 2020 | 67.34 | 67.34 | 67.34 | 67.34 | 966 | +0.62(+0.93%) |
Apr 17, 2020 | 66.98 | 66.98 | 66.72 | 66.72 | 800 | -1.10(-1.62%) |
Apr 16, 2020 | 67.77 | 67.82 | 67.77 | 67.82 | 641 | +0.17(+0.25%) |
Apr 15, 2020 | 68.17 | 68.18 | 67.65 | 67.65 | 2,328 | +2.28(+3.49%) |
Apr 14, 2020 | 66.13 | 67.32 | 65.37 | 65.37 | 2,685 | +0.21(+0.32%) |
Apr 13, 2020 | 66.83 | 66.92 | 65.16 | 65.16 | 1,763 | -2.16(-3.21%) |
Apr 09, 2020 | 68.35 | 68.48 | 67.32 | 67.32 | 1,300 | -2.61(-3.73%) |
Apr 08, 2020 | 70.71 | 70.74 | 69.93 | 69.93 | 1,038 | -1.33(-1.86%) |
Apr 07, 2020 | 70.55 | 71.26 | 70.38 | 71.26 | 2,661 | -2.00(-2.73%) |
Apr 06, 2020 | 75.13 | 75.13 | 73.03 | 73.26 | 2,195 | -2.27(-3.01%) |
Apr 03, 2020 | 71.49 | 75.53 | 71.49 | 75.53 | 600 | +1.46(+1.97%) |
Apr 02, 2020 | 74.49 | 74.62 | 74.07 | 74.07 | 1,726 | +0.50(+0.68%) |
Apr 01, 2020 | 74.42 | 74.42 | 71.50 | 73.57 | 2,451 | +1.51(+2.09%) |
Mar 31, 2020 | 72.35 | 73.04 | 71.70 | 72.06 | 7,147 | +0.61(+0.86%) |
Mar 30, 2020 | 71.52 | 71.70 | 71.45 | 71.45 | 1,471 | +0.03(+0.04%) |
Mar 27, 2020 | 74.60 | 74.60 | 70.84 | 71.42 | 1,100 | -2.11(-2.87%) |
Mar 26, 2020 | 74.54 | 74.75 | 67.55 | 73.53 | 9,054 | -3.25(-4.24%) |
Mar 25, 2020 | 76.50 | 76.84 | 76.50 | 76.78 | 3,770 | -1.11(-1.42%) |
Mar 24, 2020 | 78.04 | 78.04 | 77.88 | 77.89 | 1,937 | -3.79(-4.64%) |
Mar 23, 2020 | 79.30 | 82.59 | 77.00 | 81.68 | 3,008 | +1.18(+1.47%) |
Mar 20, 2020 | 79.61 | 80.50 | 79.61 | 80.50 | 1,800 | -0.80(-0.99%) |
Mar 19, 2020 | 81.67 | 81.67 | 77.01 | 81.30 | 8,133 | -0.05(-0.06%) |
Mar 18, 2020 | 78.78 | 81.35 | 77.15 | 81.35 | 5,278 | +4.74(+6.19%) |
Mar 17, 2020 | 76.30 | 77.05 | 76.30 | 76.61 | 6,797 | +3.15(+4.29%) |
Mar 16, 2020 | 73.20 | 73.46 | 73.20 | 73.46 | 694 | +2.96(+4.19%) |
Mar 13, 2020 | 69.59 | 71.36 | 69.59 | 70.50 | 2,100 | +1.40(+2.03%) |
Mar 12, 2020 | 65.50 | 69.64 | 65.50 | 69.10 | 3,693 | +5.03(+7.84%) |
Mar 11, 2020 | 64.54 | 65.27 | 64.07 | 64.07 | 1,560 | -1.23(-1.88%) |
Mar 10, 2020 | 62.20 | 65.30 | 62.20 | 65.30 | 7,017 | +5.91(+9.95%) |
Mar 09, 2020 | 61.51 | 61.51 | 59.39 | 59.39 | 1,329 | -3.23(-5.16%) |
Mar 06, 2020 | 62.85 | 62.85 | 62.62 | 62.62 | 1,000 | -0.96(-1.51%) |
Mar 05, 2020 | 63.58 | 63.58 | 63.58 | 63.58 | 370 | +0.70(+1.11%) |
Mar 04, 2020 | 62.88 | 62.88 | 62.88 | 62.88 | 23 | -0.36(-0.57%) |
Mar 03, 2020 | 63.29 | 63.29 | 63.23 | 63.25 | 1,252 | -1.41(-2.19%) |
Mar 02, 2020 | 64.17 | 64.80 | 64.17 | 64.66 | 939 | +1.11(+1.75%) |
Feb 28, 2020 | 63.59 | 65.92 | 63.55 | 63.55 | 2,400 | -0.03(-0.04%) |
Feb 27, 2020 | 64.10 | 64.10 | 63.49 | 63.58 | 2,912 | -0.49(-0.77%) |
Feb 26, 2020 | 63.99 | 64.07 | 63.99 | 64.07 | 1,170 | +0.83(+1.31%) |
Feb 25, 2020 | 63.26 | 63.26 | 63.25 | 63.25 | 674 | +0.11(+0.18%) |
Feb 24, 2020 | 63.07 | 63.13 | 62.98 | 63.13 | 2,568 | +0.46(+0.73%) |
Feb 21, 2020 | 63.00 | 63.01 | 62.50 | 62.67 | 1,800 | +0.21(+0.34%) |
Feb 20, 2020 | 63.00 | 63.00 | 62.46 | 62.46 | 719 | +0.39(+0.63%) |
Feb 19, 2020 | 62.07 | 62.07 | 62.07 | 62.07 | 25 | +0.21(+0.34%) |
Feb 18, 2020 | 61.50 | 61.98 | 61.50 | 61.86 | 884 | +0.47(+0.76%) |
Feb 14, 2020 | 61.37 | 61.67 | 61.28 | 61.39 | 1,100 | +0.10(+0.17%) |
Feb 13, 2020 | 61.00 | 61.29 | 59.46 | 61.29 | 2,277 | +0.28(+0.47%) |
Feb 12, 2020 | 60.87 | 61.00 | 60.87 | 61.00 | 347 | -0.27(-0.44%) |
Feb 11, 2020 | 61.03 | 61.27 | 61.03 | 61.27 | 328 | -0.58(-0.94%) |
Feb 10, 2020 | 61.78 | 61.88 | 61.77 | 61.85 | 1,126 | -0.14(-0.23%) |
Feb 07, 2020 | 62.14 | 62.14 | 61.95 | 62.00 | 2,300 | +1.01(+1.66%) |
Feb 06, 2020 | 60.35 | 60.98 | 59.90 | 60.98 | 8,865 | +2.02(+3.43%) |
Feb 05, 2020 | 60.20 | 60.70 | 58.96 | 58.96 | 10,670 | -1.78(-2.93%) |
Feb 04, 2020 | 60.78 | 60.78 | 60.74 | 60.74 | 410 | -0.88(-1.43%) |