Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 70.76 | 71.88 | 70.37 | 71.70 | 187,020,048 | +1.48(+2.11%) |
Apr 29, 2020 | 69.48 | 70.69 | 69.28 | 70.22 | 140,371,952 | +2.23(+3.28%) |
Apr 28, 2020 | 69.57 | 69.75 | 67.89 | 67.98 | 114,620,264 | -1.12(-1.62%) |
Apr 27, 2020 | 68.77 | 69.44 | 68.32 | 69.10 | 119,909,448 | +0.05(+0.07%) |
Apr 24, 2020 | 67.65 | 69.06 | 67.60 | 69.05 | 129,600,136 | +1.94(+2.89%) |
Apr 23, 2020 | 67.32 | 68.76 | 67.08 | 67.12 | 127,742,920 | -0.17(-0.25%) |
Apr 22, 2020 | 66.77 | 67.82 | 66.43 | 67.29 | 119,800,656 | +1.80(+2.74%) |
Apr 21, 2020 | 67.42 | 67.66 | 64.77 | 65.49 | 185,335,632 | -2.09(-3.09%) |
Apr 20, 2020 | 67.83 | 68.74 | 67.56 | 67.58 | 133,102,224 | -1.43(-2.08%) |
Apr 17, 2020 | 69.47 | 70.02 | 67.56 | 69.01 | 220,510,080 | -0.95(-1.36%) |
Apr 16, 2020 | 70.13 | 70.33 | 68.90 | 69.96 | 160,358,400 | +0.55(+0.79%) |
Apr 15, 2020 | 69.11 | 69.87 | 68.48 | 69.41 | 134,275,968 | -0.64(-0.91%) |
Apr 14, 2020 | 68.33 | 70.34 | 67.85 | 70.05 | 199,474,352 | +3.37(+5.05%) |
Apr 13, 2020 | 65.48 | 66.79 | 64.87 | 66.68 | 134,045,648 | +1.28(+1.96%) |
Apr 09, 2020 | 65.57 | 65.91 | 64.60 | 65.40 | 166,078,368 | +0.47(+0.72%) |
Apr 08, 2020 | 64.12 | 65.25 | 63.75 | 64.93 | 172,768,944 | +1.62(+2.56%) |
Apr 07, 2020 | 65.74 | 66.30 | 63.21 | 63.31 | 207,686,384 | -0.74(-1.16%) |
Apr 06, 2020 | 61.23 | 64.21 | 60.86 | 64.05 | 206,374,960 | +5.14(+8.72%) |
Apr 03, 2020 | 59.25 | 59.96 | 58.32 | 58.91 | 133,054,136 | -0.86(-1.44%) |
Apr 02, 2020 | 58.65 | 59.83 | 57.81 | 59.77 | 169,857,760 | +0.98(+1.67%) |
Apr 01, 2020 | 60.15 | 60.70 | 58.36 | 58.79 | 180,368,176 | -3.27(-5.26%) |
Mar 31, 2020 | 62.38 | 64.06 | 61.50 | 62.06 | 201,605,296 | -0.13(-0.20%) |
Mar 30, 2020 | 61.19 | 62.36 | 60.86 | 62.18 | 171,977,504 | +1.73(+2.85%) |
Mar 27, 2020 | 61.68 | 62.44 | 60.29 | 60.46 | 209,207,248 | -2.39(-3.80%) |
Mar 26, 2020 | 60.33 | 63.13 | 60.12 | 62.85 | 258,481,664 | +2.93(+4.89%) |
Mar 25, 2020 | 61.19 | 63.02 | 59.62 | 59.92 | 310,758,368 | -0.24(-0.40%) |
Mar 24, 2020 | 57.68 | 60.45 | 57.18 | 60.16 | 294,037,536 | +5.40(+9.87%) |
Mar 23, 2020 | 55.66 | 55.76 | 51.88 | 54.75 | 344,469,664 | -1.19(-2.12%) |
Mar 20, 2020 | 60.32 | 61.46 | 55.64 | 55.94 | 411,510,176 | -3.79(-6.35%) |
Mar 19, 2020 | 60.37 | 61.70 | 59.21 | 59.74 | 278,308,768 | -0.41(-0.67%) |
Mar 18, 2020 | 58.51 | 61.01 | 57.87 | 60.14 | 306,931,648 | -1.57(-2.54%) |
Mar 17, 2020 | 60.40 | 62.87 | 58.18 | 61.71 | 331,650,272 | +1.92(+3.21%) |
Mar 16, 2020 | 59.04 | 63.22 | 58.57 | 59.79 | 329,897,632 | -8.05(-11.86%) |
Mar 13, 2020 | 64.64 | 68.31 | 61.73 | 67.83 | 379,792,320 | +8.89(+15.09%) |
Mar 12, 2020 | 62.46 | 65.89 | 58.94 | 58.94 | 427,936,736 | -8.27(-12.31%) |
Mar 11, 2020 | 67.69 | 68.63 | 66.34 | 67.21 | 262,271,152 | -2.42(-3.47%) |
Mar 10, 2020 | 67.63 | 69.90 | 65.74 | 69.63 | 292,011,104 | +4.68(+7.20%) |
Mar 09, 2020 | 64.36 | 67.86 | 64.18 | 64.96 | 292,747,456 | -5.58(-7.91%) |
Mar 06, 2020 | 68.82 | 70.97 | 68.63 | 70.53 | 231,704,336 | -0.95(-1.33%) |
Mar 05, 2020 | 72.12 | 73.10 | 71.11 | 71.48 | 191,663,264 | -2.40(-3.24%) |
Mar 04, 2020 | 72.34 | 74.04 | 71.53 | 73.88 | 224,009,296 | +3.27(+4.64%) |
Mar 03, 2020 | 74.11 | 74.19 | 69.75 | 70.60 | 326,542,624 | -2.32(-3.18%) |
Mar 02, 2020 | 68.89 | 73.56 | 67.77 | 72.92 | 348,983,712 | +6.21(+9.31%) |
Feb 28, 2020 | 62.78 | 67.94 | 62.56 | 66.71 | 437,317,440 | +0.60(+0.91%) |
Feb 27, 2020 | 68.60 | 69.79 | 66.61 | 66.11 | 327,148,448 | -5.31(-7.43%) |
Feb 26, 2020 | 69.92 | 72.69 | 69.92 | 71.42 | 202,893,616 | +1.06(+1.51%) |
Feb 25, 2020 | 73.44 | 73.83 | 69.83 | 70.36 | 235,907,328 | -2.41(-3.31%) |
Feb 24, 2020 | 72.54 | 74.23 | 70.58 | 72.77 | 226,741,984 | -3.63(-4.75%) |
Feb 21, 2020 | 77.75 | 78.20 | 75.77 | 76.40 | 132,875,472 | -1.60(-2.05%) |
Feb 20, 2020 | 78.73 | 79.23 | 77.65 | 77.99 | 102,669,832 | -0.98(-1.24%) |
Feb 19, 2020 | 78.09 | 79.21 | 78.09 | 78.97 | 96,088,512 | +1.13(+1.45%) |
Feb 18, 2020 | 76.96 | 78.03 | 76.78 | 77.85 | 156,290,304 | -1.45(-1.83%) |
Feb 14, 2020 | 79.25 | 79.55 | 78.79 | 79.30 | 82,071,496 | +0.02(+0.02%) |
Feb 13, 2020 | 79.11 | 79.61 | 78.91 | 79.28 | 96,813,352 | -0.57(-0.71%) |
Feb 12, 2020 | 78.45 | 79.85 | 78.45 | 79.85 | 115,712,760 | +1.85(+2.37%) |
Feb 11, 2020 | 78.97 | 79.04 | 77.78 | 78.00 | 96,503,512 | -0.47(-0.60%) |
Feb 10, 2020 | 76.67 | 78.47 | 76.59 | 78.47 | 111,767,584 | +0.37(+0.48%) |
Feb 07, 2020 | 78.67 | 78.92 | 77.60 | 78.10 | 120,560,080 | -1.22(-1.53%) |
Feb 06, 2020 | 78.67 | 79.32 | 78.11 | 79.32 | 107,539,520 | +0.92(+1.17%) |
Feb 05, 2020 | 78.90 | 79.21 | 77.79 | 78.40 | 121,619,680 | +0.63(+0.82%) |
Feb 04, 2020 | 76.90 | 77.96 | 76.49 | 77.76 | 139,698,288 | +2.49(+3.30%) |