Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 69.23 | 71.01 | 68.02 | 68.04 | 628,830 | -1.46(-2.10%) |
Apr 29, 2020 | 72.64 | 72.64 | 69.04 | 69.50 | 716,246 | -2.05(-2.86%) |
Apr 28, 2020 | 72.48 | 72.79 | 70.97 | 71.54 | 342,683 | -0.60(-0.83%) |
Apr 27, 2020 | 71.52 | 73.02 | 71.48 | 72.14 | 369,098 | +1.06(+1.48%) |
Apr 24, 2020 | 73.09 | 73.67 | 70.62 | 71.09 | 495,674 | -1.86(-2.55%) |
Apr 23, 2020 | 73.41 | 74.34 | 72.31 | 72.95 | 424,821 | -0.65(-0.88%) |
Apr 22, 2020 | 73.74 | 75.45 | 72.68 | 73.60 | 339,434 | +0.91(+1.25%) |
Apr 21, 2020 | 71.98 | 73.94 | 70.44 | 72.69 | 745,136 | -0.18(-0.25%) |
Apr 20, 2020 | 70.46 | 73.21 | 69.27 | 72.87 | 706,681 | +1.97(+2.78%) |
Apr 17, 2020 | 74.26 | 74.77 | 69.91 | 70.90 | 580,319 | -2.76(-3.75%) |
Apr 16, 2020 | 70.66 | 73.91 | 70.25 | 73.65 | 625,094 | +3.81(+5.45%) |
Apr 15, 2020 | 71.26 | 72.73 | 69.05 | 69.85 | 593,986 | -1.70(-2.38%) |
Apr 14, 2020 | 71.70 | 73.65 | 70.94 | 71.55 | 672,901 | +2.82(+4.11%) |
Apr 13, 2020 | 69.02 | 69.04 | 66.81 | 68.73 | 327,702 | -0.54(-0.79%) |
Apr 09, 2020 | 67.35 | 71.00 | 67.31 | 69.27 | 754,785 | +2.22(+3.30%) |
Apr 08, 2020 | 68.53 | 69.19 | 66.50 | 67.06 | 600,326 | -1.31(-1.91%) |
Apr 07, 2020 | 71.86 | 71.86 | 67.78 | 68.36 | 590,004 | -2.21(-3.13%) |
Apr 06, 2020 | 71.23 | 73.01 | 68.60 | 70.57 | 507,909 | +0.46(+0.66%) |
Apr 03, 2020 | 68.27 | 70.87 | 67.53 | 70.11 | 607,056 | +2.22(+3.28%) |
Apr 02, 2020 | 65.47 | 68.65 | 64.93 | 67.88 | 531,405 | +2.25(+3.43%) |
Apr 01, 2020 | 64.43 | 66.66 | 62.98 | 65.64 | 556,879 | -0.89(-1.34%) |
Mar 31, 2020 | 67.51 | 68.65 | 65.11 | 66.53 | 741,552 | -1.96(-2.86%) |
Mar 30, 2020 | 64.58 | 68.96 | 64.53 | 68.48 | 520,747 | +4.82(+7.57%) |
Mar 27, 2020 | 63.80 | 66.07 | 61.70 | 63.66 | 644,019 | -1.66(-2.53%) |
Mar 26, 2020 | 57.46 | 66.08 | 56.79 | 65.32 | 826,439 | +8.77(+15.52%) |
Mar 25, 2020 | 58.93 | 62.26 | 55.83 | 56.55 | 727,619 | -3.38(-5.63%) |
Mar 24, 2020 | 56.05 | 60.60 | 54.39 | 59.92 | 1,026,829 | +4.85(+8.81%) |
Mar 23, 2020 | 62.54 | 62.67 | 53.23 | 55.07 | 872,385 | -6.57(-10.67%) |
Mar 20, 2020 | 65.74 | 66.49 | 58.27 | 61.64 | 1,429,976 | -4.29(-6.50%) |
Mar 19, 2020 | 68.71 | 69.74 | 63.69 | 65.93 | 944,441 | -3.68(-5.28%) |
Mar 18, 2020 | 65.57 | 69.60 | 62.04 | 69.60 | 992,574 | +0.41(+0.60%) |
Mar 17, 2020 | 62.19 | 69.43 | 61.29 | 69.19 | 809,706 | +7.11(+11.45%) |
Mar 16, 2020 | 61.11 | 65.13 | 59.28 | 62.08 | 555,244 | -3.99(-6.03%) |
Mar 13, 2020 | 64.58 | 66.34 | 61.59 | 66.07 | 624,675 | +3.28(+5.22%) |
Mar 12, 2020 | 63.16 | 67.54 | 59.60 | 62.79 | 655,671 | -4.93(-7.28%) |
Mar 11, 2020 | 67.51 | 68.33 | 65.60 | 67.71 | 715,767 | -1.57(-2.27%) |
Mar 10, 2020 | 66.12 | 70.55 | 63.63 | 69.28 | 983,083 | +3.48(+5.29%) |
Mar 09, 2020 | 68.48 | 68.49 | 63.78 | 65.81 | 1,353,797 | -4.25(-6.07%) |
Mar 06, 2020 | 68.16 | 70.52 | 67.63 | 70.06 | 645,016 | +0.16(+0.23%) |
Mar 05, 2020 | 68.88 | 70.01 | 68.55 | 69.90 | 671,360 | -0.21(-0.30%) |
Mar 04, 2020 | 65.01 | 70.24 | 65.01 | 70.11 | 580,540 | +4.67(+7.14%) |
Mar 03, 2020 | 63.99 | 66.19 | 63.45 | 65.43 | 655,081 | +1.70(+2.67%) |
Mar 02, 2020 | 59.34 | 63.99 | 58.39 | 63.74 | 522,838 | +4.94(+8.41%) |
Feb 28, 2020 | 59.65 | 61.16 | 57.69 | 58.79 | 687,859 | -2.42(-3.95%) |
Feb 27, 2020 | 55.76 | 63.12 | 52.15 | 61.21 | 582,546 | +0.85(+1.41%) |
Feb 26, 2020 | 59.69 | 60.55 | 59.47 | 60.35 | 325,617 | +0.78(+1.31%) |
Feb 25, 2020 | 60.02 | 60.57 | 58.35 | 59.57 | 378,506 | -0.30(-0.50%) |
Feb 24, 2020 | 58.60 | 60.52 | 58.60 | 59.87 | 339,744 | -1.21(-1.98%) |
Feb 21, 2020 | 61.60 | 61.60 | 60.50 | 61.08 | 314,560 | -0.67(-1.08%) |
Feb 20, 2020 | 61.22 | 61.84 | 60.49 | 61.75 | 256,341 | +0.31(+0.50%) |
Feb 19, 2020 | 61.49 | 62.35 | 61.28 | 61.44 | 212,060 | +0.26(+0.42%) |
Feb 18, 2020 | 61.80 | 62.00 | 60.83 | 61.18 | 233,810 | -0.65(-1.05%) |
Feb 14, 2020 | 61.25 | 62.04 | 61.17 | 61.84 | 215,088 | +0.66(+1.08%) |
Feb 13, 2020 | 60.23 | 61.30 | 60.03 | 61.17 | 188,923 | +0.60(+1.00%) |
Feb 12, 2020 | 60.48 | 60.67 | 59.75 | 60.57 | 315,235 | +0.14(+0.23%) |
Feb 11, 2020 | 60.48 | 60.88 | 59.66 | 60.43 | 244,231 | +0.18(+0.29%) |
Feb 10, 2020 | 61.07 | 61.67 | 59.99 | 60.26 | 237,923 | -0.81(-1.33%) |
Feb 07, 2020 | 60.10 | 61.09 | 59.82 | 61.07 | 336,789 | +0.89(+1.49%) |
Feb 06, 2020 | 59.91 | 60.84 | 59.07 | 60.18 | 430,860 | +2.34(+4.05%) |
Feb 05, 2020 | 58.21 | 58.24 | 57.10 | 57.83 | 247,721 | +0.03(+0.06%) |
Feb 04, 2020 | 56.40 | 58.40 | 56.40 | 57.80 | 204,035 | +0.92(+1.61%) |