Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 69.53 | 69.59 | 68.45 | 68.72 | 8,201,472 | -1.48(-2.11%) |
Apr 29, 2020 | 70.35 | 70.74 | 69.64 | 70.20 | 1,866,578 | +1.17(+1.70%) |
Apr 28, 2020 | 69.85 | 69.97 | 68.85 | 69.03 | 2,072,723 | +0.28(+0.41%) |
Apr 27, 2020 | 67.93 | 69.07 | 67.78 | 68.75 | 3,787,061 | +1.28(+1.89%) |
Apr 24, 2020 | 66.98 | 67.71 | 66.49 | 67.47 | 1,709,631 | +0.86(+1.30%) |
Apr 23, 2020 | 66.93 | 67.75 | 66.51 | 66.61 | 2,192,824 | -0.02(-0.03%) |
Apr 22, 2020 | 66.78 | 67.07 | 66.25 | 66.63 | 1,735,650 | +1.17(+1.79%) |
Apr 21, 2020 | 65.92 | 66.49 | 65.31 | 65.45 | 2,329,501 | -1.82(-2.71%) |
Apr 20, 2020 | 67.39 | 68.48 | 67.20 | 67.28 | 2,946,299 | -1.33(-1.94%) |
Apr 17, 2020 | 67.93 | 68.81 | 67.38 | 68.61 | 2,753,504 | +2.37(+3.58%) |
Apr 16, 2020 | 66.57 | 66.72 | 65.53 | 66.24 | 2,343,797 | -0.11(-0.16%) |
Apr 15, 2020 | 66.95 | 67.12 | 65.83 | 66.34 | 3,020,323 | -2.11(-3.08%) |
Apr 14, 2020 | 68.11 | 68.56 | 67.51 | 68.45 | 3,515,385 | +1.66(+2.48%) |
Apr 13, 2020 | 67.83 | 67.85 | 66.18 | 66.79 | 4,456,526 | -1.12(-1.65%) |
Apr 09, 2020 | 67.77 | 68.94 | 67.26 | 67.91 | 4,478,801 | +1.32(+1.98%) |
Apr 08, 2020 | 65.13 | 66.94 | 64.39 | 66.59 | 2,590,630 | +2.26(+3.52%) |
Apr 07, 2020 | 66.49 | 66.67 | 64.33 | 64.33 | 3,790,348 | -0.03(-0.04%) |
Apr 06, 2020 | 62.86 | 64.81 | 62.70 | 64.35 | 3,444,900 | +3.54(+5.82%) |
Apr 03, 2020 | 61.43 | 62.14 | 60.10 | 60.81 | 3,383,279 | -0.89(-1.44%) |
Apr 02, 2020 | 59.54 | 61.87 | 59.54 | 61.70 | 2,903,961 | +1.98(+3.32%) |
Apr 01, 2020 | 59.84 | 60.86 | 59.16 | 59.72 | 3,830,073 | -2.61(-4.18%) |
Mar 31, 2020 | 63.43 | 63.67 | 61.99 | 62.33 | 2,513,266 | -1.21(-1.90%) |
Mar 30, 2020 | 61.84 | 63.73 | 61.63 | 63.53 | 5,918,482 | +2.09(+3.40%) |
Mar 27, 2020 | 61.02 | 63.39 | 60.82 | 61.45 | 3,218,344 | -1.69(-2.68%) |
Mar 26, 2020 | 59.83 | 63.53 | 59.68 | 63.14 | 5,413,396 | +4.03(+6.83%) |
Mar 25, 2020 | 58.91 | 61.31 | 57.22 | 59.10 | 5,287,407 | +0.77(+1.31%) |
Mar 24, 2020 | 56.67 | 58.54 | 56.20 | 58.34 | 5,080,563 | +4.62(+8.61%) |
Mar 23, 2020 | 55.83 | 55.95 | 52.92 | 53.71 | 6,732,712 | -2.35(-4.20%) |
Mar 20, 2020 | 59.38 | 59.46 | 55.80 | 56.06 | 4,516,261 | -2.80(-4.76%) |
Mar 19, 2020 | 58.99 | 60.31 | 57.27 | 58.87 | 4,657,898 | -1.06(-1.76%) |
Mar 18, 2020 | 59.21 | 61.08 | 56.89 | 59.92 | 5,474,358 | -3.16(-5.01%) |
Mar 17, 2020 | 59.93 | 63.08 | 58.60 | 63.08 | 4,926,516 | +4.16(+7.06%) |
Mar 16, 2020 | 58.64 | 62.96 | 57.72 | 58.93 | 5,142,791 | -6.59(-10.06%) |
Mar 13, 2020 | 63.61 | 65.63 | 60.35 | 65.52 | 4,841,251 | +5.44(+9.05%) |
Mar 12, 2020 | 62.07 | 64.37 | 59.98 | 60.08 | 8,095,797 | -6.57(-9.86%) |
Mar 11, 2020 | 68.19 | 68.56 | 65.87 | 66.65 | 4,525,605 | -3.40(-4.85%) |
Mar 10, 2020 | 69.77 | 70.16 | 66.55 | 70.05 | 7,226,606 | +2.73(+4.06%) |
Mar 09, 2020 | 69.85 | 69.85 | 66.85 | 67.32 | 6,443,671 | -5.82(-7.96%) |
Mar 06, 2020 | 72.07 | 73.41 | 71.54 | 73.14 | 4,018,158 | -1.15(-1.54%) |
Mar 05, 2020 | 74.79 | 75.45 | 73.57 | 74.29 | 2,734,659 | -2.33(-3.04%) |
Mar 04, 2020 | 74.86 | 76.63 | 74.15 | 76.62 | 2,941,516 | +3.04(+4.14%) |
Mar 03, 2020 | 75.57 | 76.58 | 72.88 | 73.57 | 4,295,826 | -1.92(-2.55%) |
Mar 02, 2020 | 72.61 | 75.50 | 71.95 | 75.50 | 4,555,110 | +3.34(+4.63%) |
Feb 28, 2020 | 71.53 | 72.35 | 70.13 | 72.15 | 7,568,219 | -1.29(-1.76%) |
Feb 27, 2020 | 75.54 | 76.36 | 73.44 | 73.45 | 4,706,207 | -3.26(-4.25%) |
Feb 26, 2020 | 77.54 | 78.22 | 76.65 | 76.71 | 2,885,855 | -0.52(-0.68%) |
Feb 25, 2020 | 79.69 | 79.80 | 76.95 | 77.24 | 4,472,754 | -2.28(-2.87%) |
Feb 24, 2020 | 79.94 | 80.35 | 79.37 | 79.52 | 3,861,078 | -2.20(-2.70%) |
Feb 21, 2020 | 81.78 | 81.91 | 81.45 | 81.72 | 1,026,635 | -0.39(-0.48%) |
Feb 20, 2020 | 81.99 | 82.29 | 81.46 | 82.12 | 1,102,085 | -0.03(-0.04%) |
Feb 19, 2020 | 82.20 | 82.28 | 82.06 | 82.15 | 1,285,604 | +0.14(+0.17%) |
Feb 18, 2020 | 82.27 | 82.35 | 81.70 | 82.01 | 931,493 | -0.43(-0.52%) |
Feb 14, 2020 | 82.62 | 82.62 | 82.12 | 82.44 | 1,013,486 | -0.08(-0.10%) |
Feb 13, 2020 | 82.46 | 82.69 | 82.15 | 82.52 | 1,040,749 | -0.22(-0.26%) |
Feb 12, 2020 | 82.86 | 82.97 | 82.57 | 82.74 | 956,655 | +0.22(+0.26%) |
Feb 11, 2020 | 82.54 | 82.76 | 82.38 | 82.52 | 944,187 | +0.31(+0.37%) |
Feb 10, 2020 | 81.79 | 82.21 | 81.71 | 82.21 | 943,734 | +0.27(+0.33%) |
Feb 07, 2020 | 82.22 | 82.22 | 81.81 | 81.94 | 854,900 | -0.45(-0.54%) |
Feb 06, 2020 | 82.67 | 82.69 | 82.31 | 82.39 | 1,174,292 | +0.03(+0.03%) |
Feb 05, 2020 | 81.65 | 82.38 | 81.57 | 82.36 | 1,306,893 | +1.34(+1.65%) |
Feb 04, 2020 | 81.07 | 81.40 | 80.96 | 81.02 | 1,053,807 | +0.87(+1.08%) |