Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 65.84 | 66.27 | 64.92 | 66.05 | 9,915,863 | -0.77(-1.16%) |
Apr 29, 2020 | 67.26 | 67.74 | 66.55 | 66.82 | 8,419,548 | +0.99(+1.50%) |
Apr 28, 2020 | 66.55 | 67.52 | 65.78 | 65.84 | 9,423,179 | +0.54(+0.82%) |
Apr 27, 2020 | 63.71 | 65.53 | 63.57 | 65.30 | 8,837,306 | +2.16(+3.42%) |
Apr 24, 2020 | 63.33 | 63.46 | 62.37 | 63.14 | 7,396,287 | +0.27(+0.43%) |
Apr 23, 2020 | 63.59 | 64.13 | 62.65 | 62.87 | 8,813,211 | -0.53(-0.84%) |
Apr 22, 2020 | 63.41 | 63.93 | 62.88 | 63.40 | 7,471,557 | +0.95(+1.53%) |
Apr 21, 2020 | 61.93 | 62.96 | 61.61 | 62.44 | 9,933,056 | -1.15(-1.82%) |
Apr 20, 2020 | 64.69 | 65.05 | 63.58 | 63.60 | 7,640,648 | -2.46(-3.72%) |
Apr 17, 2020 | 65.89 | 66.40 | 65.15 | 66.05 | 9,901,777 | +2.02(+3.16%) |
Apr 16, 2020 | 64.89 | 65.27 | 63.60 | 64.03 | 7,202,383 | -0.74(-1.14%) |
Apr 15, 2020 | 65.36 | 66.10 | 64.07 | 64.77 | 9,872,854 | -2.67(-3.96%) |
Apr 14, 2020 | 66.90 | 68.15 | 66.90 | 67.44 | 10,832,367 | +1.84(+2.80%) |
Apr 13, 2020 | 68.05 | 68.22 | 65.15 | 65.60 | 11,681,663 | -2.88(-4.21%) |
Apr 09, 2020 | 65.94 | 69.42 | 65.94 | 68.48 | 15,948,414 | +3.64(+5.61%) |
Apr 08, 2020 | 61.62 | 65.23 | 60.84 | 64.85 | 11,092,026 | +4.14(+6.82%) |
Apr 07, 2020 | 62.48 | 63.66 | 60.68 | 60.71 | 8,843,788 | +0.56(+0.92%) |
Apr 06, 2020 | 57.98 | 60.47 | 57.98 | 60.15 | 9,657,792 | +4.15(+7.41%) |
Apr 03, 2020 | 56.40 | 57.17 | 54.91 | 56.00 | 10,355,540 | -0.82(-1.45%) |
Apr 02, 2020 | 55.82 | 58.01 | 55.69 | 56.83 | 12,578,994 | +0.19(+0.34%) |
Apr 01, 2020 | 57.72 | 57.97 | 55.45 | 56.64 | 14,028,586 | -3.98(-6.57%) |
Mar 31, 2020 | 61.67 | 61.81 | 58.97 | 60.62 | 19,376,918 | -1.50(-2.42%) |
Mar 30, 2020 | 61.41 | 62.34 | 59.40 | 62.12 | 14,696,383 | +1.33(+2.18%) |
Mar 27, 2020 | 58.83 | 62.34 | 58.49 | 60.79 | 13,275,961 | +0.06(+0.10%) |
Mar 26, 2020 | 57.26 | 60.97 | 56.91 | 60.73 | 16,691,530 | +4.00(+7.05%) |
Mar 25, 2020 | 54.06 | 59.68 | 53.66 | 56.73 | 17,525,128 | +2.90(+5.38%) |
Mar 24, 2020 | 51.73 | 54.03 | 51.01 | 53.83 | 16,594,725 | +4.44(+9.00%) |
Mar 23, 2020 | 51.54 | 51.64 | 48.24 | 49.39 | 17,927,866 | -2.40(-4.64%) |
Mar 20, 2020 | 55.15 | 56.58 | 51.51 | 51.79 | 21,706,408 | -2.72(-4.98%) |
Mar 19, 2020 | 53.56 | 55.76 | 52.07 | 54.51 | 15,081,799 | +0.19(+0.35%) |
Mar 18, 2020 | 56.45 | 58.53 | 52.51 | 54.32 | 18,106,316 | -5.71(-9.51%) |
Mar 17, 2020 | 57.83 | 61.18 | 55.92 | 60.03 | 10,486,636 | +1.97(+3.39%) |
Mar 16, 2020 | 62.38 | 64.53 | 56.62 | 58.06 | 13,131,905 | -10.92(-15.83%) |
Mar 13, 2020 | 67.11 | 69.05 | 63.37 | 68.98 | 12,638,757 | +5.54(+8.73%) |
Mar 12, 2020 | 65.87 | 68.15 | 63.01 | 63.44 | 19,303,508 | -7.15(-10.13%) |
Mar 11, 2020 | 73.46 | 73.46 | 69.89 | 70.59 | 18,993,416 | -4.51(-6.01%) |
Mar 10, 2020 | 73.81 | 75.17 | 71.02 | 75.10 | 13,576,242 | +3.04(+4.22%) |
Mar 09, 2020 | 74.49 | 74.51 | 71.96 | 72.06 | 16,277,985 | -6.02(-7.71%) |
Mar 06, 2020 | 77.71 | 78.37 | 75.60 | 78.08 | 11,964,095 | +0.97(+1.26%) |
Mar 05, 2020 | 79.84 | 80.46 | 77.11 | 77.11 | 11,384,480 | -4.08(-5.03%) |
Mar 04, 2020 | 79.45 | 81.29 | 79.34 | 81.19 | 12,353,699 | +2.95(+3.78%) |
Mar 03, 2020 | 78.52 | 80.35 | 77.59 | 78.23 | 17,017,390 | -0.18(-0.23%) |
Mar 02, 2020 | 75.48 | 78.42 | 75.06 | 78.41 | 16,547,797 | +3.21(+4.27%) |
Feb 28, 2020 | 75.35 | 75.95 | 72.90 | 75.20 | 26,095,678 | -1.86(-2.41%) |
Feb 27, 2020 | 80.17 | 80.34 | 77.06 | 77.06 | 13,778,765 | -4.33(-5.32%) |
Feb 26, 2020 | 82.45 | 83.07 | 81.35 | 81.39 | 10,924,224 | -0.89(-1.08%) |
Feb 25, 2020 | 84.77 | 84.93 | 82.06 | 82.28 | 8,568,837 | -2.29(-2.71%) |
Feb 24, 2020 | 84.73 | 85.36 | 84.18 | 84.57 | 6,054,111 | -1.17(-1.37%) |
Feb 21, 2020 | 85.48 | 85.87 | 85.28 | 85.74 | 4,262,746 | +0.25(+0.29%) |
Feb 20, 2020 | 84.53 | 85.54 | 84.27 | 85.49 | 6,452,535 | +1.01(+1.19%) |
Feb 19, 2020 | 85.68 | 85.68 | 84.48 | 84.49 | 5,127,183 | -1.15(-1.35%) |
Feb 18, 2020 | 85.79 | 85.85 | 85.15 | 85.64 | 4,861,998 | -0.09(-0.11%) |
Feb 14, 2020 | 85.05 | 85.75 | 84.94 | 85.73 | 3,489,348 | +0.88(+1.04%) |
Feb 13, 2020 | 84.33 | 85.02 | 84.18 | 84.86 | 4,277,487 | +0.51(+0.60%) |
Feb 12, 2020 | 83.99 | 84.61 | 83.64 | 84.35 | 7,313,809 | +0.50(+0.60%) |
Feb 11, 2020 | 83.50 | 84.35 | 83.50 | 83.85 | 6,226,893 | +0.63(+0.76%) |
Feb 10, 2020 | 82.63 | 83.24 | 82.53 | 83.22 | 5,173,638 | +0.92(+1.12%) |
Feb 07, 2020 | 82.43 | 82.52 | 82.08 | 82.30 | 3,688,388 | -0.02(-0.02%) |
Feb 06, 2020 | 82.28 | 82.56 | 82.16 | 82.32 | 3,864,078 | +0.28(+0.34%) |
Feb 05, 2020 | 82.14 | 82.35 | 81.85 | 82.04 | 5,125,472 | +0.05(+0.06%) |
Feb 04, 2020 | 81.45 | 82.32 | 81.22 | 81.99 | 5,134,016 | +0.84(+1.03%) |