Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 70.97 | 71.26 | 69.38 | 69.86 | 1,234,967 | -2.54(-3.51%) |
Apr 29, 2020 | 72.65 | 73.29 | 71.93 | 72.40 | 1,185,600 | +1.69(+2.38%) |
Apr 28, 2020 | 72.22 | 73.07 | 70.65 | 70.72 | 1,050,464 | +0.19(+0.28%) |
Apr 27, 2020 | 68.80 | 71.01 | 68.71 | 70.52 | 1,222,675 | +2.22(+3.26%) |
Apr 24, 2020 | 68.11 | 68.78 | 66.83 | 68.30 | 1,129,920 | +1.57(+2.35%) |
Apr 23, 2020 | 67.58 | 68.46 | 66.26 | 66.73 | 1,008,123 | -0.49(-0.74%) |
Apr 22, 2020 | 67.43 | 68.03 | 66.00 | 67.22 | 1,176,349 | +1.54(+2.34%) |
Apr 21, 2020 | 69.06 | 69.43 | 63.31 | 65.69 | 3,551,346 | -4.32(-6.18%) |
Apr 20, 2020 | 69.62 | 71.40 | 69.00 | 70.01 | 2,675,936 | -0.59(-0.84%) |
Apr 17, 2020 | 71.45 | 72.79 | 69.76 | 70.60 | 3,947,583 | +1.80(+2.62%) |
Apr 16, 2020 | 69.74 | 71.25 | 68.12 | 68.80 | 1,951,412 | -0.82(-1.18%) |
Apr 15, 2020 | 70.96 | 71.38 | 69.01 | 69.62 | 1,776,529 | -3.97(-5.40%) |
Apr 14, 2020 | 75.79 | 75.90 | 72.77 | 73.59 | 1,446,979 | -0.14(-0.19%) |
Apr 13, 2020 | 74.46 | 74.84 | 72.31 | 73.74 | 1,287,733 | -1.18(-1.58%) |
Apr 09, 2020 | 74.91 | 76.32 | 73.68 | 74.92 | 2,433,884 | +1.33(+1.81%) |
Apr 08, 2020 | 73.74 | 74.75 | 71.46 | 73.59 | 1,974,396 | +0.69(+0.94%) |
Apr 07, 2020 | 75.05 | 76.02 | 72.64 | 72.90 | 2,457,677 | +1.09(+1.51%) |
Apr 06, 2020 | 70.21 | 72.70 | 68.88 | 71.81 | 2,536,569 | +3.83(+5.63%) |
Apr 03, 2020 | 67.06 | 68.81 | 65.81 | 67.98 | 1,722,415 | +0.10(+0.14%) |
Apr 02, 2020 | 63.11 | 68.40 | 63.11 | 67.89 | 2,134,671 | +3.46(+5.37%) |
Apr 01, 2020 | 65.23 | 65.23 | 62.33 | 64.43 | 1,878,511 | -2.17(-3.26%) |
Mar 31, 2020 | 65.88 | 67.86 | 65.28 | 66.60 | 1,796,556 | -0.29(-0.44%) |
Mar 30, 2020 | 65.22 | 67.23 | 63.60 | 66.89 | 1,649,208 | +1.60(+2.45%) |
Mar 27, 2020 | 64.17 | 66.59 | 63.38 | 65.29 | 1,792,553 | -1.21(-1.82%) |
Mar 26, 2020 | 64.93 | 66.98 | 64.04 | 66.50 | 1,796,810 | +2.20(+3.42%) |
Mar 25, 2020 | 62.16 | 66.88 | 59.71 | 64.30 | 2,071,192 | +2.65(+4.29%) |
Mar 24, 2020 | 58.39 | 62.00 | 58.37 | 61.65 | 2,193,905 | +5.96(+10.70%) |
Mar 23, 2020 | 57.52 | 57.62 | 53.54 | 55.70 | 2,619,827 | -1.28(-2.25%) |
Mar 20, 2020 | 59.62 | 61.23 | 56.48 | 56.98 | 2,745,258 | -2.52(-4.23%) |
Mar 19, 2020 | 57.48 | 63.55 | 55.48 | 59.49 | 2,930,941 | +1.09(+1.86%) |
Mar 18, 2020 | 56.86 | 61.61 | 55.85 | 58.41 | 3,347,257 | -2.09(-3.46%) |
Mar 17, 2020 | 56.80 | 60.67 | 54.29 | 60.50 | 4,042,644 | +5.59(+10.17%) |
Mar 16, 2020 | 56.56 | 62.40 | 54.49 | 54.91 | 3,269,232 | -12.21(-18.19%) |
Mar 13, 2020 | 59.71 | 67.38 | 58.55 | 67.12 | 4,004,238 | +11.48(+20.64%) |
Mar 12, 2020 | 57.46 | 61.25 | 55.62 | 55.64 | 3,952,319 | -6.82(-10.92%) |
Mar 11, 2020 | 62.83 | 64.34 | 61.11 | 62.46 | 2,835,353 | -2.53(-3.89%) |
Mar 10, 2020 | 64.94 | 65.95 | 61.92 | 64.98 | 2,966,189 | +3.08(+4.98%) |
Mar 09, 2020 | 62.00 | 63.81 | 60.48 | 61.90 | 3,748,663 | -5.95(-8.77%) |
Mar 06, 2020 | 68.50 | 69.47 | 66.71 | 67.85 | 2,987,197 | -2.84(-4.02%) |
Mar 05, 2020 | 71.04 | 71.52 | 69.73 | 70.69 | 3,020,601 | -3.64(-4.89%) |
Mar 04, 2020 | 74.05 | 74.96 | 71.60 | 74.32 | 2,103,110 | +1.41(+1.93%) |
Mar 03, 2020 | 77.07 | 78.27 | 71.44 | 72.92 | 3,265,611 | -4.41(-5.71%) |
Mar 02, 2020 | 76.68 | 77.38 | 74.02 | 77.33 | 3,607,564 | +0.64(+0.83%) |
Feb 28, 2020 | 73.84 | 76.75 | 72.67 | 76.69 | 4,099,229 | +0.07(+0.09%) |
Feb 27, 2020 | 76.35 | 79.17 | 75.71 | 76.62 | 3,533,781 | -1.48(-1.89%) |
Feb 26, 2020 | 80.72 | 81.42 | 77.53 | 78.10 | 2,830,601 | -1.54(-1.93%) |
Feb 25, 2020 | 84.55 | 85.06 | 79.35 | 79.64 | 2,000,959 | -4.72(-5.59%) |
Feb 24, 2020 | 85.42 | 86.49 | 83.86 | 84.36 | 1,644,494 | -4.73(-5.31%) |
Feb 21, 2020 | 89.02 | 89.23 | 87.90 | 89.08 | 1,133,315 | -0.66(-0.74%) |
Feb 20, 2020 | 89.71 | 91.10 | 89.57 | 89.75 | 861,704 | -0.32(-0.36%) |
Feb 19, 2020 | 88.41 | 90.17 | 88.41 | 90.07 | 790,677 | +1.96(+2.22%) |
Feb 18, 2020 | 88.28 | 88.57 | 87.25 | 88.11 | 764,231 | -0.32(-0.37%) |
Feb 14, 2020 | 88.21 | 88.63 | 87.49 | 88.44 | 788,080 | -0.01(-0.01%) |
Feb 13, 2020 | 89.17 | 89.52 | 88.41 | 88.45 | 806,972 | -1.07(-1.19%) |
Feb 12, 2020 | 90.89 | 91.28 | 89.36 | 89.51 | 805,719 | -0.40(-0.45%) |
Feb 11, 2020 | 88.71 | 90.44 | 88.67 | 89.92 | 1,148,651 | +1.60(+1.81%) |
Feb 10, 2020 | 88.31 | 88.56 | 87.99 | 88.32 | 612,546 | -0.17(-0.20%) |
Feb 07, 2020 | 88.73 | 89.12 | 88.38 | 88.49 | 876,076 | -1.21(-1.35%) |
Feb 06, 2020 | 90.99 | 91.27 | 89.32 | 89.71 | 904,918 | -0.67(-0.74%) |
Feb 05, 2020 | 89.35 | 90.54 | 89.15 | 90.38 | 912,270 | +2.62(+2.99%) |
Feb 04, 2020 | 87.18 | 88.27 | 85.91 | 87.76 | 1,572,506 | +2.41(+2.83%) |