Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 69.44 | 69.55 | 67.31 | 67.81 | 3,636,779 | -2.13(-3.05%) |
Apr 29, 2020 | 73.96 | 73.96 | 69.79 | 69.94 | 2,347,931 | -1.57(-2.19%) |
Apr 28, 2020 | 72.18 | 73.17 | 71.17 | 71.51 | 1,960,575 | +0.37(+0.52%) |
Apr 27, 2020 | 71.30 | 71.81 | 71.01 | 71.14 | 1,764,393 | +0.03(+0.04%) |
Apr 24, 2020 | 70.73 | 71.29 | 69.63 | 71.11 | 2,032,126 | +0.74(+1.05%) |
Apr 23, 2020 | 72.39 | 72.96 | 70.18 | 70.37 | 2,170,902 | -2.01(-2.78%) |
Apr 22, 2020 | 72.91 | 73.19 | 71.89 | 72.39 | 1,739,905 | +0.54(+0.75%) |
Apr 21, 2020 | 72.69 | 73.14 | 71.17 | 71.85 | 2,461,544 | -1.70(-2.32%) |
Apr 20, 2020 | 76.55 | 76.96 | 73.43 | 73.55 | 1,802,360 | -3.52(-4.57%) |
Apr 17, 2020 | 77.04 | 77.45 | 75.43 | 77.07 | 1,408,323 | +0.99(+1.30%) |
Apr 16, 2020 | 75.45 | 76.85 | 75.18 | 76.08 | 1,852,864 | +1.24(+1.66%) |
Apr 15, 2020 | 75.72 | 75.80 | 74.09 | 74.84 | 1,656,786 | -2.01(-2.61%) |
Apr 14, 2020 | 74.87 | 77.01 | 74.07 | 76.85 | 2,108,044 | +3.84(+5.26%) |
Apr 13, 2020 | 74.16 | 74.99 | 72.34 | 73.01 | 1,273,473 | -2.67(-3.53%) |
Apr 09, 2020 | 72.19 | 76.91 | 72.16 | 75.67 | 2,454,193 | +3.54(+4.90%) |
Apr 08, 2020 | 69.32 | 72.92 | 68.43 | 72.14 | 2,294,775 | +3.36(+4.89%) |
Apr 07, 2020 | 71.37 | 71.61 | 68.54 | 68.77 | 2,526,025 | -0.97(-1.39%) |
Apr 06, 2020 | 69.45 | 71.42 | 68.47 | 69.75 | 3,030,787 | +2.71(+4.04%) |
Apr 03, 2020 | 67.31 | 67.92 | 66.25 | 67.03 | 4,537,336 | -0.89(-1.31%) |
Apr 02, 2020 | 65.40 | 68.52 | 65.40 | 67.92 | 3,511,597 | +1.14(+1.70%) |
Apr 01, 2020 | 65.15 | 67.50 | 64.75 | 66.79 | 7,382,148 | -0.34(-0.50%) |
Mar 31, 2020 | 68.63 | 68.84 | 66.55 | 67.12 | 3,940,289 | -2.35(-3.38%) |
Mar 30, 2020 | 68.60 | 69.78 | 67.16 | 69.47 | 2,971,721 | +2.44(+3.63%) |
Mar 27, 2020 | 63.90 | 68.60 | 63.69 | 67.03 | 2,663,019 | +1.70(+2.61%) |
Mar 26, 2020 | 60.77 | 66.03 | 60.41 | 65.33 | 3,220,137 | +4.29(+7.04%) |
Mar 25, 2020 | 59.68 | 64.07 | 58.34 | 61.04 | 3,628,083 | +0.36(+0.60%) |
Mar 24, 2020 | 58.09 | 61.28 | 55.57 | 60.68 | 3,918,668 | +4.44(+7.90%) |
Mar 23, 2020 | 62.39 | 62.55 | 53.38 | 56.24 | 5,831,191 | -6.23(-9.97%) |
Mar 20, 2020 | 69.91 | 70.13 | 61.16 | 62.47 | 5,696,974 | -6.45(-9.36%) |
Mar 19, 2020 | 79.65 | 79.65 | 68.46 | 68.92 | 5,904,511 | -10.42(-13.13%) |
Mar 18, 2020 | 76.51 | 80.79 | 74.38 | 79.34 | 4,784,552 | -1.45(-1.79%) |
Mar 17, 2020 | 70.06 | 81.43 | 70.06 | 80.79 | 6,312,370 | +12.33(+18.01%) |
Mar 16, 2020 | 71.12 | 74.56 | 67.83 | 68.45 | 5,853,296 | -7.33(-9.67%) |
Mar 13, 2020 | 74.30 | 76.72 | 72.30 | 75.79 | 6,623,383 | +3.68(+5.11%) |
Mar 12, 2020 | 69.38 | 74.01 | 67.49 | 72.10 | 7,056,806 | -2.33(-3.13%) |
Mar 11, 2020 | 75.36 | 75.73 | 72.88 | 74.44 | 4,837,480 | -2.50(-3.24%) |
Mar 10, 2020 | 76.94 | 78.76 | 75.21 | 76.93 | 4,695,222 | +0.64(+0.83%) |
Mar 09, 2020 | 73.62 | 77.39 | 71.87 | 76.29 | 6,273,113 | +0.65(+0.86%) |
Mar 06, 2020 | 73.39 | 76.16 | 73.28 | 75.64 | 5,468,161 | +0.28(+0.37%) |
Mar 05, 2020 | 74.56 | 75.80 | 74.07 | 75.36 | 2,652,951 | -0.37(-0.49%) |
Mar 04, 2020 | 72.98 | 76.02 | 72.98 | 75.73 | 2,806,508 | +3.59(+4.97%) |
Mar 03, 2020 | 72.62 | 74.38 | 71.91 | 72.15 | 3,636,955 | -0.59(-0.82%) |
Mar 02, 2020 | 68.49 | 72.99 | 68.22 | 72.74 | 4,200,626 | +4.91(+7.24%) |
Feb 28, 2020 | 69.93 | 69.94 | 66.95 | 67.83 | 6,225,836 | -3.76(-5.25%) |
Feb 27, 2020 | 75.17 | 75.63 | 71.57 | 71.59 | 3,197,041 | -3.87(-5.13%) |
Feb 26, 2020 | 76.10 | 76.72 | 75.44 | 75.46 | 2,853,106 | -0.48(-0.63%) |
Feb 25, 2020 | 76.76 | 76.93 | 75.74 | 75.94 | 2,706,124 | -0.55(-0.72%) |
Feb 24, 2020 | 76.98 | 77.56 | 76.24 | 76.49 | 2,781,309 | -1.11(-1.43%) |
Feb 21, 2020 | 78.49 | 78.89 | 76.82 | 77.60 | 4,621,354 | -3.79(-4.65%) |
Feb 20, 2020 | 80.78 | 81.45 | 80.57 | 81.39 | 1,532,779 | +0.60(+0.75%) |
Feb 19, 2020 | 81.12 | 81.39 | 80.66 | 80.79 | 1,196,831 | -0.40(-0.50%) |
Feb 18, 2020 | 80.65 | 81.39 | 80.57 | 81.19 | 2,524,863 | +0.70(+0.87%) |
Feb 14, 2020 | 80.17 | 80.64 | 80.02 | 80.49 | 1,463,424 | +0.56(+0.70%) |
Feb 13, 2020 | 79.21 | 80.01 | 78.72 | 79.93 | 1,457,807 | +0.66(+0.83%) |
Feb 12, 2020 | 79.20 | 79.51 | 78.90 | 79.27 | 1,818,541 | -0.26(-0.33%) |
Feb 11, 2020 | 79.63 | 79.91 | 79.39 | 79.53 | 1,337,646 | +0.09(+0.11%) |
Feb 10, 2020 | 79.22 | 79.46 | 78.77 | 79.45 | 1,206,575 | +0.26(+0.32%) |
Feb 07, 2020 | 80.05 | 80.20 | 79.19 | 79.19 | 1,286,983 | -0.59(-0.74%) |
Feb 06, 2020 | 79.87 | 80.20 | 79.58 | 79.78 | 1,420,826 | +0.06(+0.07%) |
Feb 05, 2020 | 78.87 | 79.80 | 78.68 | 79.72 | 1,488,884 | +0.73(+0.93%) |
Feb 04, 2020 | 80.00 | 80.28 | 78.95 | 78.99 | 1,911,893 | -1.12(-1.40%) |