Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 61.44 | 61.78 | 58.85 | 59.16 | 2,084,608 | -3.12(-5.01%) |
Apr 29, 2020 | 61.69 | 63.91 | 61.69 | 62.28 | 1,503,522 | +0.35(+0.56%) |
Apr 28, 2020 | 61.63 | 63.27 | 60.91 | 61.93 | 1,129,474 | +1.98(+3.31%) |
Apr 27, 2020 | 59.53 | 60.51 | 59.37 | 59.95 | 765,125 | +0.69(+1.17%) |
Apr 24, 2020 | 58.85 | 59.67 | 57.47 | 59.25 | 1,066,462 | +0.84(+1.43%) |
Apr 23, 2020 | 58.42 | 59.94 | 58.03 | 58.42 | 847,871 | +1.17(+2.04%) |
Apr 22, 2020 | 56.78 | 57.86 | 56.43 | 57.25 | 711,163 | +1.53(+2.75%) |
Apr 21, 2020 | 56.34 | 57.05 | 55.57 | 55.72 | 1,434,709 | -2.06(-3.57%) |
Apr 20, 2020 | 57.78 | 59.39 | 57.30 | 57.78 | 1,319,454 | -1.42(-2.39%) |
Apr 17, 2020 | 58.34 | 60.47 | 58.26 | 59.20 | 1,049,847 | +2.79(+4.95%) |
Apr 16, 2020 | 56.10 | 56.74 | 54.60 | 56.40 | 1,679,268 | +0.31(+0.55%) |
Apr 15, 2020 | 59.17 | 59.43 | 55.72 | 56.09 | 1,387,220 | -5.23(-8.53%) |
Apr 14, 2020 | 62.35 | 63.40 | 60.91 | 61.32 | 1,109,485 | +0.36(+0.58%) |
Apr 13, 2020 | 64.31 | 64.86 | 59.39 | 60.97 | 1,743,124 | -3.57(-5.54%) |
Apr 09, 2020 | 60.04 | 64.75 | 59.87 | 64.54 | 1,843,619 | +5.01(+8.41%) |
Apr 08, 2020 | 55.48 | 60.12 | 55.20 | 59.53 | 1,771,541 | +4.64(+8.46%) |
Apr 07, 2020 | 56.15 | 58.12 | 54.40 | 54.89 | 2,027,056 | +0.07(+0.12%) |
Apr 06, 2020 | 53.09 | 55.55 | 52.46 | 54.82 | 1,792,080 | +4.07(+8.03%) |
Apr 03, 2020 | 51.65 | 53.33 | 50.74 | 50.75 | 1,816,931 | -0.92(-1.79%) |
Apr 02, 2020 | 52.85 | 56.83 | 50.99 | 51.67 | 1,984,894 | -1.14(-2.15%) |
Apr 01, 2020 | 52.25 | 54.93 | 51.64 | 52.81 | 2,340,531 | -1.47(-2.71%) |
Mar 31, 2020 | 53.47 | 55.59 | 53.07 | 54.28 | 2,685,258 | +0.74(+1.38%) |
Mar 30, 2020 | 53.55 | 54.40 | 52.49 | 53.54 | 2,124,419 | +0.56(+1.05%) |
Mar 27, 2020 | 55.85 | 55.85 | 52.72 | 52.98 | 2,533,341 | -5.24(-9.00%) |
Mar 26, 2020 | 57.78 | 58.47 | 55.08 | 58.22 | 2,331,387 | +0.42(+0.73%) |
Mar 25, 2020 | 54.30 | 61.50 | 53.33 | 57.80 | 2,383,791 | +3.84(+7.12%) |
Mar 24, 2020 | 51.90 | 55.73 | 51.09 | 53.96 | 1,910,325 | +4.94(+10.08%) |
Mar 23, 2020 | 50.44 | 52.37 | 47.08 | 49.02 | 2,602,495 | -2.46(-4.77%) |
Mar 20, 2020 | 60.36 | 61.06 | 51.06 | 51.47 | 3,077,475 | -8.18(-13.71%) |
Mar 19, 2020 | 64.09 | 65.32 | 58.02 | 59.65 | 2,093,680 | -6.45(-9.76%) |
Mar 18, 2020 | 60.10 | 66.55 | 56.45 | 66.10 | 2,868,487 | +1.52(+2.36%) |
Mar 17, 2020 | 58.06 | 65.73 | 55.19 | 64.58 | 3,180,069 | +7.80(+13.74%) |
Mar 16, 2020 | 59.07 | 60.69 | 56.75 | 56.78 | 2,476,429 | -8.72(-13.31%) |
Mar 13, 2020 | 66.89 | 67.20 | 59.82 | 65.49 | 2,147,254 | +3.10(+4.97%) |
Mar 12, 2020 | 61.60 | 66.02 | 58.33 | 62.39 | 2,720,265 | -4.71(-7.02%) |
Mar 11, 2020 | 70.28 | 70.28 | 66.14 | 67.11 | 2,150,273 | -4.90(-6.81%) |
Mar 10, 2020 | 73.85 | 74.35 | 69.17 | 72.01 | 2,893,800 | +2.14(+3.06%) |
Mar 09, 2020 | 72.31 | 73.12 | 66.65 | 69.87 | 2,743,424 | -9.23(-11.67%) |
Mar 06, 2020 | 78.88 | 80.41 | 77.23 | 79.11 | 1,556,741 | -2.08(-2.56%) |
Mar 05, 2020 | 80.28 | 83.11 | 79.98 | 81.18 | 1,556,059 | -1.44(-1.74%) |
Mar 04, 2020 | 81.46 | 82.72 | 79.75 | 82.62 | 1,250,924 | +3.33(+4.20%) |
Mar 03, 2020 | 80.17 | 81.63 | 77.46 | 79.29 | 2,017,640 | -1.45(-1.79%) |
Mar 02, 2020 | 79.00 | 80.73 | 76.76 | 80.73 | 1,734,509 | +2.35(+2.99%) |
Feb 28, 2020 | 74.81 | 78.53 | 73.43 | 78.39 | 2,694,146 | +1.01(+1.30%) |
Feb 27, 2020 | 79.59 | 81.35 | 77.33 | 77.38 | 2,641,750 | -4.64(-5.66%) |
Feb 26, 2020 | 81.59 | 84.07 | 80.74 | 82.03 | 1,653,837 | -0.17(-0.21%) |
Feb 25, 2020 | 86.87 | 87.31 | 82.06 | 82.20 | 2,292,518 | -3.62(-4.22%) |
Feb 24, 2020 | 84.15 | 86.70 | 83.52 | 85.82 | 1,756,414 | -2.70(-3.05%) |
Feb 21, 2020 | 88.25 | 89.37 | 86.63 | 88.52 | 2,363,565 | -1.80(-1.99%) |
Feb 20, 2020 | 85.24 | 95.20 | 84.61 | 90.32 | 5,193,088 | +4.76(+5.56%) |
Feb 19, 2020 | 85.24 | 86.86 | 84.94 | 85.56 | 2,131,368 | +0.61(+0.72%) |
Feb 18, 2020 | 85.03 | 85.79 | 83.02 | 84.95 | 1,512,892 | -0.90(-1.05%) |
Feb 14, 2020 | 84.80 | 86.71 | 84.75 | 85.85 | 2,198,587 | +1.64(+1.94%) |
Feb 13, 2020 | 82.31 | 84.92 | 81.50 | 84.21 | 1,801,374 | +1.05(+1.27%) |
Feb 12, 2020 | 83.34 | 84.36 | 82.46 | 83.16 | 1,369,112 | +2.03(+2.50%) |
Feb 11, 2020 | 80.23 | 81.78 | 79.74 | 81.13 | 1,368,960 | +1.40(+1.75%) |
Feb 10, 2020 | 79.59 | 81.12 | 79.59 | 79.73 | 1,622,283 | +0.68(+0.86%) |
Feb 07, 2020 | 81.90 | 82.09 | 78.63 | 79.05 | 2,440,937 | -4.22(-5.07%) |
Feb 06, 2020 | 83.87 | 84.27 | 81.92 | 83.27 | 1,931,260 | -0.60(-0.72%) |
Feb 05, 2020 | 85.01 | 85.24 | 81.93 | 83.88 | 3,569,642 | -2.73(-3.15%) |
Feb 04, 2020 | 79.01 | 88.04 | 78.93 | 86.61 | 4,948,948 | +9.23(+11.93%) |