Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 68.66 | 68.72 | 68.35 | 68.52 | 104,306 | -0.19(-0.27%) |
Apr 29, 2020 | 68.42 | 68.71 | 68.39 | 68.70 | 57,578 | +0.56(+0.82%) |
Apr 28, 2020 | 68.37 | 68.37 | 68.11 | 68.14 | 27,378 | +0.21(+0.31%) |
Apr 27, 2020 | 67.80 | 67.95 | 67.72 | 67.93 | 9,668 | +0.27(+0.40%) |
Apr 24, 2020 | 67.84 | 67.84 | 67.55 | 67.66 | 21,199 | -0.13(-0.19%) |
Apr 23, 2020 | 67.68 | 68.05 | 67.64 | 67.79 | 37,620 | +0.55(+0.82%) |
Apr 22, 2020 | 67.46 | 67.54 | 67.20 | 67.24 | 26,388 | -0.01(-0.01%) |
Apr 21, 2020 | 67.08 | 67.29 | 67.03 | 67.24 | 39,384 | -0.26(-0.39%) |
Apr 20, 2020 | 67.64 | 67.92 | 67.49 | 67.51 | 20,261 | -0.47(-0.69%) |
Apr 17, 2020 | 67.89 | 68.04 | 67.87 | 67.97 | 33,505 | +0.36(+0.53%) |
Apr 16, 2020 | 67.73 | 67.74 | 67.30 | 67.61 | 42,813 | -0.05(-0.07%) |
Apr 15, 2020 | 67.70 | 67.77 | 67.52 | 67.66 | 63,661 | -0.97(-1.41%) |
Apr 14, 2020 | 68.58 | 68.68 | 68.53 | 68.63 | 38,933 | -0.17(-0.24%) |
Apr 13, 2020 | 68.18 | 68.79 | 68.18 | 68.79 | 68,074 | +0.61(+0.89%) |
Apr 09, 2020 | 68.27 | 68.43 | 67.96 | 68.18 | 56,256 | +0.24(+0.36%) |
Apr 08, 2020 | 68.03 | 68.12 | 67.78 | 67.94 | 19,100 | -0.29(-0.43%) |
Apr 07, 2020 | 68.23 | 68.40 | 68.02 | 68.23 | 21,421 | +0.64(+0.94%) |
Apr 06, 2020 | 67.40 | 67.63 | 67.38 | 67.59 | 20,993 | +0.17(+0.25%) |
Apr 03, 2020 | 67.47 | 67.62 | 67.32 | 67.43 | 35,884 | +0.18(+0.27%) |
Apr 02, 2020 | 66.78 | 67.62 | 66.78 | 67.25 | 21,622 | +0.16(+0.23%) |
Apr 01, 2020 | 67.36 | 67.44 | 66.98 | 67.09 | 15,502 | -0.68(-1.00%) |
Mar 31, 2020 | 66.78 | 67.77 | 66.48 | 67.77 | 103,375 | +0.29(+0.43%) |
Mar 30, 2020 | 67.39 | 67.54 | 67.27 | 67.48 | 39,699 | -0.73(-1.06%) |
Mar 27, 2020 | 67.63 | 68.46 | 67.48 | 68.20 | 53,050 | +0.29(+0.43%) |
Mar 26, 2020 | 67.72 | 68.08 | 67.52 | 67.91 | 67,822 | +0.75(+1.12%) |
Mar 25, 2020 | 66.67 | 67.28 | 66.36 | 67.16 | 174,348 | +1.32(+2.00%) |
Mar 24, 2020 | 65.98 | 66.13 | 65.75 | 65.84 | 26,118 | +0.21(+0.32%) |
Mar 23, 2020 | 66.12 | 66.25 | 65.56 | 65.64 | 135,348 | -0.57(-0.85%) |
Mar 20, 2020 | 66.95 | 66.98 | 66.09 | 66.20 | 40,537 | +0.38(+0.58%) |
Mar 19, 2020 | 66.04 | 66.13 | 65.68 | 65.82 | 39,659 | -0.29(-0.44%) |
Mar 18, 2020 | 66.05 | 66.27 | 65.12 | 66.11 | 123,006 | -0.89(-1.33%) |
Mar 17, 2020 | 67.60 | 67.67 | 66.93 | 67.00 | 80,673 | -1.17(-1.72%) |
Mar 16, 2020 | 68.39 | 68.46 | 66.87 | 68.17 | 58,740 | -0.77(-1.12%) |
Mar 13, 2020 | 68.76 | 68.95 | 68.28 | 68.94 | 44,984 | +0.17(+0.25%) |
Mar 12, 2020 | 68.98 | 69.46 | 68.66 | 68.77 | 89,107 | -0.62(-0.89%) |
Mar 11, 2020 | 69.44 | 69.48 | 69.24 | 69.39 | 12,862 | -0.01(-0.01%) |
Mar 10, 2020 | 69.74 | 69.76 | 69.17 | 69.40 | 42,724 | -0.40(-0.57%) |
Mar 09, 2020 | 70.02 | 70.54 | 69.80 | 69.80 | 31,776 | -1.31(-1.84%) |
Mar 06, 2020 | 71.14 | 71.14 | 70.99 | 71.10 | 9,513 | +0.02(+0.02%) |
Mar 05, 2020 | 71.09 | 71.20 | 70.99 | 71.09 | 25,789 | -0.11(-0.16%) |
Mar 04, 2020 | 71.55 | 71.55 | 71.02 | 71.20 | 38,549 | -0.13(-0.18%) |
Mar 03, 2020 | 71.38 | 71.62 | 71.31 | 71.33 | 25,395 | -0.21(-0.29%) |
Mar 02, 2020 | 71.24 | 71.56 | 71.24 | 71.53 | 94,323 | +0.49(+0.68%) |
Feb 28, 2020 | 70.86 | 71.17 | 70.84 | 71.05 | 58,472 | -0.19(-0.27%) |
Feb 27, 2020 | 71.34 | 71.46 | 71.24 | 71.24 | 27,318 | -0.36(-0.50%) |
Feb 26, 2020 | 71.72 | 71.85 | 71.52 | 71.60 | 27,263 | -0.17(-0.23%) |
Feb 25, 2020 | 71.83 | 71.85 | 71.75 | 71.77 | 11,868 | +0.01(+0.02%) |
Feb 24, 2020 | 71.85 | 71.93 | 71.75 | 71.75 | 9,937 | -0.38(-0.52%) |
Feb 21, 2020 | 71.91 | 72.22 | 71.88 | 72.13 | 21,112 | +0.22(+0.31%) |
Feb 20, 2020 | 71.99 | 72.06 | 71.88 | 71.91 | 13,877 | -0.19(-0.26%) |
Feb 19, 2020 | 72.09 | 72.09 | 72.04 | 72.09 | 8,665 | +0.15(+0.21%) |
Feb 18, 2020 | 71.83 | 71.96 | 71.83 | 71.94 | 5,631 | -0.04(-0.05%) |
Feb 14, 2020 | 71.99 | 71.99 | 71.92 | 71.98 | 32,703 | +0.08(+0.11%) |
Feb 13, 2020 | 71.98 | 71.98 | 71.89 | 71.90 | 5,878 | -0.03(-0.04%) |
Feb 12, 2020 | 71.87 | 72.02 | 71.87 | 71.93 | 14,401 | +0.20(+0.28%) |
Feb 11, 2020 | 71.74 | 71.78 | 71.70 | 71.73 | 16,260 | +0.16(+0.23%) |
Feb 10, 2020 | 71.58 | 71.61 | 71.53 | 71.56 | 11,839 | -0.10(-0.13%) |
Feb 07, 2020 | 71.64 | 71.71 | 71.59 | 71.66 | 8,589 | -0.06(-0.08%) |
Feb 06, 2020 | 71.73 | 71.74 | 71.66 | 71.72 | 7,567 | -0.00(-0.00%) |
Feb 05, 2020 | 71.69 | 71.81 | 71.61 | 71.72 | 71,801 | -0.05(-0.07%) |
Feb 04, 2020 | 71.75 | 71.85 | 71.73 | 71.76 | 28,901 | +0.10(+0.13%) |