Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 65.17 | 65.17 | 63.55 | 64.05 | 104,728 | -1.64(-2.49%) |
Apr 29, 2020 | 67.19 | 67.19 | 65.40 | 65.69 | 109,731 | -0.46(-0.69%) |
Apr 28, 2020 | 66.99 | 67.47 | 65.86 | 66.14 | 126,474 | +0.31(+0.47%) |
Apr 27, 2020 | 65.38 | 66.29 | 65.37 | 65.83 | 59,514 | +0.80(+1.23%) |
Apr 24, 2020 | 64.91 | 65.37 | 64.02 | 65.03 | 95,844 | +0.35(+0.54%) |
Apr 23, 2020 | 65.94 | 66.11 | 64.60 | 64.69 | 95,897 | -1.01(-1.53%) |
Apr 22, 2020 | 65.12 | 66.21 | 64.71 | 65.69 | 80,600 | +1.71(+2.67%) |
Apr 21, 2020 | 63.41 | 64.39 | 63.23 | 63.99 | 204,413 | -0.98(-1.50%) |
Apr 20, 2020 | 66.65 | 66.81 | 64.92 | 64.96 | 71,222 | -2.52(-3.74%) |
Apr 17, 2020 | 67.03 | 67.76 | 66.07 | 67.48 | 107,407 | +2.12(+3.24%) |
Apr 16, 2020 | 65.38 | 65.86 | 64.95 | 65.37 | 128,758 | -0.04(-0.06%) |
Apr 15, 2020 | 65.99 | 66.32 | 65.15 | 65.40 | 196,194 | -2.27(-3.36%) |
Apr 14, 2020 | 67.27 | 67.79 | 66.55 | 67.67 | 116,756 | +1.78(+2.70%) |
Apr 13, 2020 | 67.58 | 67.58 | 65.20 | 65.89 | 124,386 | -2.28(-3.34%) |
Apr 09, 2020 | 66.05 | 69.00 | 66.05 | 68.17 | 191,021 | +3.21(+4.94%) |
Apr 08, 2020 | 62.19 | 65.50 | 61.68 | 64.96 | 177,983 | +3.14(+5.08%) |
Apr 07, 2020 | 64.26 | 64.26 | 61.69 | 61.82 | 256,115 | -0.56(-0.89%) |
Apr 06, 2020 | 60.10 | 63.04 | 60.02 | 62.38 | 352,947 | +4.36(+7.52%) |
Apr 03, 2020 | 59.62 | 59.93 | 57.60 | 58.01 | 102,293 | -2.01(-3.34%) |
Apr 02, 2020 | 57.75 | 60.42 | 57.75 | 60.02 | 347,252 | +1.65(+2.84%) |
Apr 01, 2020 | 59.62 | 60.20 | 57.16 | 58.36 | 219,027 | -3.73(-6.01%) |
Mar 31, 2020 | 64.03 | 64.03 | 61.83 | 62.10 | 160,889 | -2.40(-3.72%) |
Mar 30, 2020 | 62.79 | 64.85 | 62.48 | 64.49 | 235,352 | +2.19(+3.52%) |
Mar 27, 2020 | 59.90 | 64.35 | 59.63 | 62.30 | 282,196 | +0.46(+0.74%) |
Mar 26, 2020 | 57.37 | 62.47 | 57.37 | 61.84 | 337,812 | +4.63(+8.09%) |
Mar 25, 2020 | 55.77 | 59.29 | 54.11 | 57.21 | 197,590 | +1.74(+3.14%) |
Mar 24, 2020 | 52.23 | 55.82 | 52.08 | 55.47 | 310,531 | +5.11(+10.14%) |
Mar 23, 2020 | 52.88 | 52.88 | 48.70 | 50.36 | 451,620 | -2.74(-5.16%) |
Mar 20, 2020 | 58.14 | 58.14 | 52.71 | 53.10 | 3,090,773 | -4.72(-8.17%) |
Mar 19, 2020 | 59.91 | 59.91 | 57.52 | 57.83 | 913,289 | -2.78(-4.59%) |
Mar 18, 2020 | 59.69 | 61.52 | 57.81 | 60.61 | 204,437 | -3.29(-5.15%) |
Mar 17, 2020 | 57.93 | 63.91 | 57.47 | 63.90 | 224,225 | +6.90(+12.11%) |
Mar 16, 2020 | 57.59 | 62.24 | 55.86 | 56.99 | 363,932 | -6.95(-10.87%) |
Mar 13, 2020 | 63.67 | 63.94 | 59.35 | 63.94 | 678,062 | +3.61(+5.98%) |
Mar 12, 2020 | 63.42 | 64.39 | 59.72 | 60.33 | 479,676 | -6.98(-10.37%) |
Mar 11, 2020 | 69.39 | 69.39 | 66.42 | 67.31 | 169,883 | -3.59(-5.07%) |
Mar 10, 2020 | 71.38 | 72.12 | 67.85 | 70.90 | 247,573 | +0.87(+1.24%) |
Mar 09, 2020 | 70.33 | 71.91 | 66.90 | 70.03 | 273,273 | -4.27(-5.75%) |
Mar 06, 2020 | 73.04 | 74.61 | 71.63 | 74.31 | 161,101 | -0.56(-0.75%) |
Mar 05, 2020 | 74.87 | 75.81 | 74.24 | 74.87 | 99,147 | -1.28(-1.68%) |
Mar 04, 2020 | 73.06 | 76.20 | 73.05 | 76.15 | 283,787 | +4.04(+5.60%) |
Mar 03, 2020 | 73.00 | 74.48 | 71.86 | 72.11 | 269,405 | -0.87(-1.19%) |
Mar 02, 2020 | 69.14 | 72.98 | 69.14 | 72.98 | 378,570 | +4.23(+6.15%) |
Feb 28, 2020 | 69.84 | 70.04 | 67.47 | 68.75 | 497,889 | -2.76(-3.86%) |
Feb 27, 2020 | 74.41 | 74.83 | 71.49 | 71.51 | 353,501 | -3.28(-4.39%) |
Feb 26, 2020 | 75.52 | 76.27 | 74.79 | 74.79 | 205,097 | -0.78(-1.03%) |
Feb 25, 2020 | 77.42 | 77.42 | 75.54 | 75.57 | 1,023,150 | -1.69(-2.19%) |
Feb 24, 2020 | 77.73 | 78.21 | 77.26 | 77.26 | 1,368,993 | -0.93(-1.19%) |
Feb 21, 2020 | 78.22 | 78.61 | 78.19 | 78.19 | 659,215 | -0.12(-0.15%) |
Feb 20, 2020 | 78.14 | 78.39 | 77.78 | 78.32 | 62,161 | +0.17(+0.22%) |
Feb 19, 2020 | 78.63 | 78.74 | 78.12 | 78.15 | 40,169 | -0.77(-0.97%) |
Feb 18, 2020 | 78.56 | 79.05 | 78.38 | 78.91 | 111,588 | +0.63(+0.81%) |
Feb 14, 2020 | 77.94 | 78.34 | 77.91 | 78.28 | 23,110 | +0.53(+0.69%) |
Feb 13, 2020 | 76.89 | 77.81 | 76.89 | 77.74 | 71,515 | +0.79(+1.03%) |
Feb 12, 2020 | 76.87 | 77.11 | 76.68 | 76.96 | 42,209 | +0.02(+0.03%) |
Feb 11, 2020 | 76.75 | 77.12 | 76.75 | 76.93 | 115,248 | +0.29(+0.38%) |
Feb 10, 2020 | 76.54 | 76.64 | 76.30 | 76.64 | 58,936 | +0.30(+0.39%) |
Feb 07, 2020 | 76.70 | 76.82 | 76.35 | 76.35 | 84,140 | -0.22(-0.29%) |
Feb 06, 2020 | 76.65 | 76.93 | 76.47 | 76.56 | 79,417 | +0.01(+0.02%) |
Feb 05, 2020 | 76.12 | 76.76 | 75.98 | 76.55 | 57,406 | +0.33(+0.44%) |
Feb 04, 2020 | 77.05 | 77.18 | 76.21 | 76.22 | 126,278 | -0.74(-0.97%) |