Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 57.05 | 58.29 | 55.92 | 57.42 | 368,202 | -1.20(-2.05%) |
Apr 29, 2020 | 57.48 | 59.84 | 57.27 | 58.62 | 348,528 | +2.31(+4.10%) |
Apr 28, 2020 | 57.42 | 57.87 | 55.95 | 56.31 | 263,319 | +0.27(+0.48%) |
Apr 27, 2020 | 52.17 | 56.44 | 52.10 | 56.04 | 351,347 | +4.26(+8.23%) |
Apr 24, 2020 | 51.31 | 52.21 | 50.82 | 51.78 | 179,899 | +0.47(+0.92%) |
Apr 23, 2020 | 49.66 | 52.22 | 49.32 | 51.31 | 372,790 | +2.09(+4.24%) |
Apr 22, 2020 | 51.58 | 51.85 | 48.95 | 49.22 | 355,675 | -1.14(-2.26%) |
Apr 21, 2020 | 49.77 | 51.38 | 48.68 | 50.36 | 484,958 | +0.30(+0.61%) |
Apr 20, 2020 | 47.74 | 50.92 | 47.68 | 50.06 | 372,474 | +1.52(+3.14%) |
Apr 17, 2020 | 47.23 | 48.80 | 46.93 | 48.53 | 257,558 | +3.07(+6.74%) |
Apr 16, 2020 | 47.07 | 47.07 | 44.58 | 45.47 | 491,722 | -1.37(-2.93%) |
Apr 15, 2020 | 48.00 | 48.02 | 46.40 | 46.84 | 327,896 | -2.62(-5.30%) |
Apr 14, 2020 | 50.80 | 51.17 | 48.53 | 49.46 | 303,782 | -0.10(-0.20%) |
Apr 13, 2020 | 52.48 | 52.79 | 48.99 | 49.56 | 176,387 | -3.26(-6.17%) |
Apr 09, 2020 | 51.00 | 53.03 | 50.64 | 52.82 | 242,715 | +3.11(+6.25%) |
Apr 08, 2020 | 48.08 | 50.06 | 47.48 | 49.71 | 351,394 | +1.99(+4.16%) |
Apr 07, 2020 | 48.84 | 49.88 | 47.19 | 47.72 | 320,237 | +0.50(+1.05%) |
Apr 06, 2020 | 47.92 | 48.21 | 45.90 | 47.23 | 416,535 | +1.53(+3.35%) |
Apr 03, 2020 | 46.69 | 47.45 | 44.68 | 45.69 | 396,015 | -1.41(-3.00%) |
Apr 02, 2020 | 43.32 | 47.22 | 43.08 | 47.11 | 543,404 | +2.58(+5.79%) |
Apr 01, 2020 | 44.20 | 45.31 | 43.49 | 44.53 | 424,824 | -1.99(-4.27%) |
Mar 31, 2020 | 45.10 | 46.52 | 44.34 | 46.52 | 375,742 | +0.90(+1.98%) |
Mar 30, 2020 | 44.65 | 46.02 | 43.25 | 45.62 | 405,869 | +0.88(+1.96%) |
Mar 27, 2020 | 45.62 | 45.93 | 44.00 | 44.74 | 432,826 | -2.86(-6.01%) |
Mar 26, 2020 | 43.66 | 47.61 | 42.72 | 47.61 | 555,506 | +4.15(+9.55%) |
Mar 25, 2020 | 43.63 | 46.63 | 42.37 | 43.45 | 899,316 | -0.17(-0.39%) |
Mar 24, 2020 | 42.07 | 43.84 | 41.24 | 43.62 | 468,975 | +3.73(+9.35%) |
Mar 23, 2020 | 44.22 | 44.52 | 39.33 | 39.89 | 466,163 | -5.55(-12.21%) |
Mar 20, 2020 | 49.75 | 50.45 | 45.26 | 45.44 | 529,485 | -3.67(-7.48%) |
Mar 19, 2020 | 53.13 | 53.13 | 47.17 | 49.11 | 684,008 | -4.95(-9.16%) |
Mar 18, 2020 | 52.75 | 59.89 | 52.23 | 54.07 | 592,959 | -2.10(-3.73%) |
Mar 17, 2020 | 50.64 | 56.56 | 48.62 | 56.16 | 476,193 | +6.80(+13.77%) |
Mar 16, 2020 | 48.84 | 53.30 | 48.84 | 49.37 | 519,296 | -5.49(-10.01%) |
Mar 13, 2020 | 52.47 | 54.90 | 50.18 | 54.86 | 455,744 | +6.03(+12.35%) |
Mar 12, 2020 | 48.13 | 51.18 | 46.78 | 48.83 | 602,327 | -3.38(-6.47%) |
Mar 11, 2020 | 53.89 | 54.40 | 50.49 | 52.20 | 488,435 | -3.33(-6.00%) |
Mar 10, 2020 | 54.91 | 55.59 | 52.29 | 55.54 | 274,688 | +3.00(+5.71%) |
Mar 09, 2020 | 56.31 | 56.68 | 51.95 | 52.54 | 471,084 | -6.75(-11.38%) |
Mar 06, 2020 | 58.72 | 60.19 | 57.78 | 59.29 | 329,755 | -1.79(-2.94%) |
Mar 05, 2020 | 62.64 | 62.88 | 60.25 | 61.08 | 294,005 | -3.19(-4.97%) |
Mar 04, 2020 | 64.55 | 64.83 | 62.85 | 64.27 | 302,107 | +0.14(+0.22%) |
Mar 03, 2020 | 65.43 | 65.84 | 63.30 | 64.13 | 382,250 | -1.54(-2.35%) |
Mar 02, 2020 | 62.75 | 65.74 | 62.48 | 65.67 | 306,443 | +3.00(+4.78%) |
Feb 28, 2020 | 63.16 | 64.28 | 61.82 | 62.67 | 437,576 | -2.55(-3.91%) |
Feb 27, 2020 | 66.15 | 68.23 | 65.16 | 65.22 | 445,575 | -2.15(-3.19%) |
Feb 26, 2020 | 68.62 | 69.33 | 67.31 | 67.37 | 314,768 | -0.89(-1.31%) |
Feb 25, 2020 | 71.76 | 71.89 | 68.14 | 68.26 | 483,919 | -3.47(-4.83%) |
Feb 24, 2020 | 73.05 | 73.05 | 71.71 | 71.73 | 276,324 | -2.99(-4.00%) |
Feb 21, 2020 | 75.61 | 75.61 | 74.46 | 74.72 | 225,350 | -1.20(-1.58%) |
Feb 20, 2020 | 74.95 | 76.02 | 74.95 | 75.92 | 204,108 | +0.80(+1.07%) |
Feb 19, 2020 | 75.10 | 75.52 | 75.10 | 75.12 | 133,390 | +0.17(+0.22%) |
Feb 18, 2020 | 75.73 | 76.03 | 74.83 | 74.95 | 119,691 | -0.99(-1.30%) |
Feb 14, 2020 | 76.43 | 76.52 | 75.84 | 75.94 | 136,623 | -0.53(-0.70%) |
Feb 13, 2020 | 75.30 | 76.58 | 75.30 | 76.47 | 126,396 | +0.72(+0.95%) |
Feb 12, 2020 | 76.26 | 76.26 | 75.04 | 75.76 | 212,054 | +0.11(+0.14%) |
Feb 11, 2020 | 75.80 | 76.44 | 75.51 | 75.65 | 202,806 | +0.06(+0.08%) |
Feb 10, 2020 | 74.80 | 75.60 | 74.80 | 75.59 | 138,018 | +0.45(+0.60%) |
Feb 07, 2020 | 75.67 | 76.08 | 75.05 | 75.14 | 135,545 | -0.82(-1.08%) |
Feb 06, 2020 | 77.39 | 77.39 | 75.91 | 75.96 | 200,652 | -1.12(-1.45%) |
Feb 05, 2020 | 77.28 | 77.50 | 76.63 | 77.08 | 288,498 | +0.63(+0.83%) |
Feb 04, 2020 | 76.83 | 77.30 | 76.41 | 76.44 | 191,703 | +0.60(+0.79%) |