Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 70.52 | 71.63 | 70.13 | 71.45 | 187,655,552 | +1.48(+2.11%) |
Apr 29, 2020 | 69.25 | 70.45 | 69.04 | 69.98 | 140,848,960 | +2.23(+3.28%) |
Apr 28, 2020 | 69.33 | 69.52 | 67.66 | 67.75 | 115,009,760 | -1.12(-1.62%) |
Apr 27, 2020 | 68.54 | 69.20 | 68.09 | 68.87 | 120,316,912 | +0.05(+0.07%) |
Apr 24, 2020 | 67.42 | 68.83 | 67.37 | 68.82 | 130,040,528 | +1.93(+2.89%) |
Apr 23, 2020 | 67.09 | 68.52 | 66.85 | 66.89 | 128,177,000 | -0.17(-0.25%) |
Apr 22, 2020 | 66.54 | 67.59 | 66.20 | 67.06 | 120,207,752 | +1.79(+2.74%) |
Apr 21, 2020 | 67.19 | 67.43 | 64.56 | 65.27 | 185,965,424 | -2.08(-3.09%) |
Apr 20, 2020 | 67.60 | 68.51 | 67.33 | 67.35 | 133,554,512 | -1.43(-2.08%) |
Apr 17, 2020 | 69.24 | 69.79 | 67.33 | 68.78 | 221,259,392 | -0.95(-1.36%) |
Apr 16, 2020 | 69.89 | 70.09 | 68.67 | 69.73 | 160,903,312 | +0.55(+0.79%) |
Apr 15, 2020 | 68.87 | 69.64 | 68.25 | 69.18 | 134,732,256 | -0.64(-0.91%) |
Apr 14, 2020 | 68.10 | 70.11 | 67.62 | 69.81 | 200,152,192 | +3.36(+5.05%) |
Apr 13, 2020 | 65.26 | 66.57 | 64.65 | 66.46 | 134,501,152 | +1.28(+1.96%) |
Apr 09, 2020 | 65.35 | 65.68 | 64.38 | 65.18 | 166,642,720 | +0.47(+0.72%) |
Apr 08, 2020 | 63.90 | 65.03 | 63.53 | 64.71 | 173,356,032 | +1.61(+2.56%) |
Apr 07, 2020 | 65.52 | 66.08 | 62.99 | 63.10 | 208,392,128 | -0.74(-1.16%) |
Apr 06, 2020 | 61.02 | 63.99 | 60.65 | 63.84 | 207,076,240 | +5.12(+8.72%) |
Apr 03, 2020 | 59.05 | 59.76 | 58.12 | 58.71 | 133,506,264 | -0.86(-1.44%) |
Apr 02, 2020 | 58.45 | 59.62 | 57.62 | 59.57 | 170,434,944 | +0.98(+1.67%) |
Apr 01, 2020 | 59.95 | 60.49 | 58.16 | 58.59 | 180,981,072 | -3.25(-5.26%) |
Mar 31, 2020 | 62.16 | 63.84 | 61.29 | 61.85 | 202,290,368 | -0.13(-0.20%) |
Mar 30, 2020 | 60.98 | 62.14 | 60.66 | 61.97 | 172,561,904 | +1.72(+2.85%) |
Mar 27, 2020 | 61.47 | 62.23 | 60.08 | 60.25 | 209,918,144 | -2.38(-3.80%) |
Mar 26, 2020 | 60.12 | 62.91 | 59.92 | 62.63 | 259,360,000 | +2.92(+4.89%) |
Mar 25, 2020 | 60.98 | 62.81 | 59.42 | 59.71 | 311,814,368 | -0.24(-0.40%) |
Mar 24, 2020 | 57.48 | 60.24 | 56.98 | 59.95 | 295,036,704 | +5.38(+9.87%) |
Mar 23, 2020 | 55.47 | 55.57 | 51.71 | 54.57 | 345,640,192 | -1.18(-2.12%) |
Mar 20, 2020 | 60.12 | 61.25 | 55.45 | 55.75 | 412,908,512 | -3.78(-6.35%) |
Mar 19, 2020 | 60.17 | 61.49 | 59.01 | 59.53 | 279,254,496 | -0.40(-0.67%) |
Mar 18, 2020 | 58.31 | 60.80 | 57.67 | 59.94 | 307,974,656 | -1.56(-2.54%) |
Mar 17, 2020 | 60.20 | 62.65 | 57.98 | 61.50 | 332,777,248 | +1.91(+3.21%) |
Mar 16, 2020 | 58.84 | 63.01 | 58.37 | 59.59 | 331,018,624 | -8.02(-11.86%) |
Mar 13, 2020 | 64.42 | 68.08 | 61.52 | 67.61 | 381,082,880 | +8.86(+15.09%) |
Mar 12, 2020 | 62.25 | 65.67 | 58.74 | 58.74 | 429,390,880 | -8.24(-12.31%) |
Mar 11, 2020 | 67.46 | 68.40 | 66.12 | 66.99 | 263,162,368 | -2.41(-3.47%) |
Mar 10, 2020 | 67.40 | 69.66 | 65.51 | 69.40 | 293,003,392 | +4.66(+7.20%) |
Mar 09, 2020 | 64.15 | 67.63 | 63.96 | 64.74 | 293,742,240 | -5.56(-7.91%) |
Mar 06, 2020 | 68.59 | 70.73 | 68.40 | 70.29 | 232,491,680 | -0.95(-1.33%) |
Mar 05, 2020 | 71.87 | 72.85 | 70.87 | 71.24 | 192,314,544 | -2.39(-3.24%) |
Mar 04, 2020 | 72.10 | 73.79 | 71.29 | 73.63 | 224,770,496 | +3.26(+4.64%) |
Mar 03, 2020 | 73.86 | 73.94 | 69.51 | 70.37 | 327,652,256 | -2.31(-3.18%) |
Mar 02, 2020 | 68.65 | 73.31 | 67.54 | 72.67 | 350,169,600 | +6.19(+9.31%) |
Feb 28, 2020 | 62.57 | 67.71 | 62.35 | 66.48 | 438,803,488 | +0.60(+0.91%) |
Feb 27, 2020 | 68.37 | 69.56 | 66.39 | 65.89 | 328,260,128 | -5.29(-7.43%) |
Feb 26, 2020 | 69.69 | 72.45 | 69.68 | 71.18 | 203,583,072 | +1.06(+1.51%) |
Feb 25, 2020 | 73.19 | 73.58 | 69.59 | 70.12 | 236,708,960 | -2.40(-3.31%) |
Feb 24, 2020 | 72.30 | 73.98 | 70.34 | 72.52 | 227,512,480 | -3.62(-4.75%) |
Feb 21, 2020 | 77.49 | 77.94 | 75.52 | 76.14 | 133,327,000 | -1.59(-2.05%) |
Feb 20, 2020 | 78.47 | 78.96 | 77.39 | 77.73 | 103,018,712 | -0.98(-1.24%) |
Feb 19, 2020 | 77.83 | 78.94 | 77.83 | 78.71 | 96,415,024 | +1.12(+1.45%) |
Feb 18, 2020 | 76.70 | 77.77 | 76.52 | 77.58 | 156,821,392 | -1.45(-1.83%) |
Feb 14, 2020 | 78.98 | 79.28 | 78.52 | 79.03 | 82,350,384 | +0.02(+0.02%) |
Feb 13, 2020 | 78.85 | 79.34 | 78.64 | 79.01 | 97,142,336 | -0.57(-0.71%) |
Feb 12, 2020 | 78.18 | 79.58 | 78.18 | 79.58 | 116,105,968 | +1.85(+2.37%) |
Feb 11, 2020 | 78.70 | 78.78 | 77.51 | 77.73 | 96,831,440 | -0.47(-0.60%) |
Feb 10, 2020 | 76.41 | 78.20 | 76.33 | 78.20 | 112,147,376 | +0.37(+0.47%) |
Feb 07, 2020 | 78.40 | 78.65 | 77.34 | 77.83 | 120,969,752 | -1.07(-1.36%) |
Feb 06, 2020 | 78.27 | 78.91 | 77.71 | 78.91 | 108,097,024 | +0.91(+1.17%) |
Feb 05, 2020 | 78.50 | 78.80 | 77.39 | 77.99 | 122,250,176 | +0.63(+0.82%) |
Feb 04, 2020 | 76.50 | 77.56 | 76.10 | 77.36 | 140,422,512 | +2.47(+3.30%) |