Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 60.24 | 60.50 | 58.98 | 59.24 | 1,053,173 | -1.12(-1.86%) |
Apr 29, 2020 | 59.88 | 60.47 | 59.77 | 60.36 | 2,365,116 | +1.38(+2.34%) |
Apr 28, 2020 | 59.86 | 59.87 | 58.98 | 58.98 | 2,109,387 | -0.14(-0.23%) |
Apr 27, 2020 | 58.78 | 59.16 | 58.62 | 59.12 | 656,435 | +1.03(+1.77%) |
Apr 24, 2020 | 58.15 | 58.15 | 57.60 | 58.09 | 704,840 | +0.08(+0.14%) |
Apr 23, 2020 | 58.50 | 58.90 | 57.94 | 58.01 | 1,122,567 | -0.19(-0.33%) |
Apr 22, 2020 | 58.25 | 58.33 | 58.10 | 58.20 | 600,769 | +1.55(+2.73%) |
Apr 21, 2020 | 57.17 | 57.30 | 56.66 | 56.66 | 716,281 | -1.69(-2.90%) |
Apr 20, 2020 | 58.53 | 58.99 | 58.27 | 58.35 | 1,015,916 | -0.62(-1.05%) |
Apr 17, 2020 | 59.11 | 59.19 | 58.56 | 58.97 | 1,011,621 | +1.27(+2.20%) |
Apr 16, 2020 | 57.86 | 57.94 | 57.46 | 57.70 | 1,113,547 | +0.54(+0.94%) |
Apr 15, 2020 | 57.28 | 57.45 | 56.91 | 57.16 | 1,345,904 | -1.25(-2.14%) |
Apr 14, 2020 | 58.30 | 58.71 | 58.13 | 58.41 | 1,776,769 | +1.31(+2.30%) |
Apr 13, 2020 | 57.00 | 57.15 | 56.53 | 57.10 | 1,122,802 | +0.31(+0.54%) |
Apr 09, 2020 | 57.43 | 57.85 | 56.79 | 56.79 | 1,209,517 | -0.34(-0.60%) |
Apr 08, 2020 | 56.80 | 57.18 | 56.35 | 57.14 | 1,015,893 | +0.42(+0.73%) |
Apr 07, 2020 | 58.14 | 58.14 | 56.59 | 56.72 | 2,344,743 | +0.25(+0.44%) |
Apr 06, 2020 | 55.69 | 56.51 | 55.53 | 56.47 | 2,834,979 | +2.69(+5.01%) |
Apr 03, 2020 | 54.51 | 54.69 | 53.50 | 53.78 | 1,509,817 | -0.86(-1.58%) |
Apr 02, 2020 | 53.83 | 54.78 | 53.79 | 54.64 | 2,098,053 | +1.81(+3.42%) |
Apr 01, 2020 | 53.73 | 54.03 | 52.83 | 52.83 | 2,166,298 | -2.45(-4.44%) |
Mar 31, 2020 | 55.09 | 55.83 | 54.94 | 55.29 | 1,213,654 | +0.27(+0.49%) |
Mar 30, 2020 | 54.21 | 55.02 | 53.81 | 55.02 | 1,198,851 | +1.06(+1.96%) |
Mar 27, 2020 | 54.00 | 54.79 | 53.71 | 53.96 | 1,336,334 | -2.83(-4.99%) |
Mar 26, 2020 | 55.19 | 57.02 | 55.06 | 56.79 | 2,145,024 | +1.81(+3.30%) |
Mar 25, 2020 | 54.35 | 55.56 | 53.85 | 54.98 | 3,852,049 | +1.70(+3.20%) |
Mar 24, 2020 | 52.61 | 53.30 | 52.49 | 53.28 | 1,212,209 | +3.46(+6.95%) |
Mar 23, 2020 | 50.52 | 50.54 | 49.02 | 49.81 | 1,400,061 | -1.10(-2.16%) |
Mar 20, 2020 | 52.62 | 52.73 | 50.78 | 50.92 | 5,621,874 | +0.92(+1.83%) |
Mar 19, 2020 | 49.91 | 50.92 | 49.18 | 50.00 | 2,303,323 | -0.55(-1.08%) |
Mar 18, 2020 | 50.66 | 51.80 | 49.41 | 50.55 | 1,731,200 | -3.67(-6.76%) |
Mar 17, 2020 | 52.47 | 54.47 | 51.78 | 54.21 | 2,029,204 | +2.92(+5.68%) |
Mar 16, 2020 | 51.46 | 53.76 | 49.89 | 51.30 | 1,982,903 | -6.58(-11.37%) |
Mar 13, 2020 | 58.61 | 58.94 | 55.47 | 57.88 | 2,842,263 | +3.42(+6.27%) |
Mar 12, 2020 | 55.06 | 55.54 | 53.24 | 54.46 | 4,371,306 | -5.36(-8.96%) |
Mar 11, 2020 | 60.68 | 60.95 | 59.74 | 59.82 | 3,198,961 | -2.47(-3.97%) |
Mar 10, 2020 | 61.90 | 62.38 | 60.90 | 62.29 | 5,901,735 | +2.31(+3.86%) |
Mar 09, 2020 | 59.20 | 60.87 | 59.19 | 59.98 | 2,982,774 | -3.05(-4.85%) |
Mar 06, 2020 | 63.12 | 63.28 | 62.42 | 63.03 | 1,843,064 | -0.84(-1.32%) |
Mar 05, 2020 | 64.63 | 64.90 | 63.86 | 63.88 | 1,785,476 | -0.99(-1.53%) |
Mar 04, 2020 | 64.70 | 64.95 | 64.41 | 64.87 | 938,278 | +1.09(+1.71%) |
Mar 03, 2020 | 64.14 | 64.91 | 63.31 | 63.77 | 2,063,859 | -0.39(-0.61%) |
Mar 02, 2020 | 63.25 | 64.16 | 62.82 | 64.16 | 3,769,523 | +0.90(+1.42%) |
Feb 28, 2020 | 61.59 | 63.27 | 61.16 | 63.27 | 5,946,587 | +0.06(+0.09%) |
Feb 27, 2020 | 63.88 | 64.29 | 63.13 | 63.21 | 1,948,114 | -0.99(-1.54%) |
Feb 26, 2020 | 64.47 | 64.92 | 64.16 | 64.20 | 1,687,912 | +0.53(+0.83%) |
Feb 25, 2020 | 64.90 | 65.03 | 63.67 | 63.67 | 1,334,737 | -0.19(-0.29%) |
Feb 24, 2020 | 63.57 | 64.28 | 63.57 | 63.86 | 2,053,075 | -2.31(-3.48%) |
Feb 21, 2020 | 66.47 | 66.56 | 66.10 | 66.16 | 1,482,488 | -0.34(-0.51%) |
Feb 20, 2020 | 67.10 | 67.12 | 66.34 | 66.51 | 3,312,392 | -1.15(-1.70%) |
Feb 19, 2020 | 67.69 | 67.83 | 67.61 | 67.65 | 531,426 | +0.46(+0.69%) |
Feb 18, 2020 | 67.20 | 67.39 | 67.09 | 67.19 | 995,165 | -0.49(-0.72%) |
Feb 14, 2020 | 67.95 | 68.00 | 67.46 | 67.68 | 396,331 | +0.03(+0.04%) |
Feb 13, 2020 | 67.75 | 68.00 | 67.55 | 67.65 | 1,702,496 | -0.84(-1.23%) |
Feb 12, 2020 | 68.22 | 68.55 | 68.07 | 68.50 | 833,127 | +0.97(+1.44%) |
Feb 11, 2020 | 67.47 | 67.84 | 67.40 | 67.52 | 1,917,992 | +0.71(+1.07%) |
Feb 10, 2020 | 66.30 | 66.81 | 66.30 | 66.81 | 2,683,401 | +0.71(+1.08%) |
Feb 07, 2020 | 66.38 | 66.45 | 65.99 | 66.10 | 549,289 | -0.97(-1.45%) |
Feb 06, 2020 | 67.38 | 67.53 | 66.99 | 67.07 | 869,693 | +0.42(+0.62%) |
Feb 05, 2020 | 67.48 | 67.48 | 66.51 | 66.65 | 1,576,334 | +0.26(+0.39%) |
Feb 04, 2020 | 66.22 | 66.65 | 66.21 | 66.39 | 1,052,981 | +1.90(+2.94%) |