Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 58.70 | 58.87 | 58.24 | 58.42 | 131,007 | -0.83(-1.39%) |
Apr 29, 2020 | 58.98 | 59.54 | 58.71 | 59.25 | 223,039 | +1.52(+2.64%) |
Apr 28, 2020 | 58.62 | 58.76 | 57.67 | 57.72 | 95,404 | -0.14(-0.25%) |
Apr 27, 2020 | 57.24 | 58.02 | 57.13 | 57.87 | 88,727 | +1.01(+1.79%) |
Apr 24, 2020 | 56.26 | 56.93 | 55.84 | 56.85 | 110,081 | +0.84(+1.51%) |
Apr 23, 2020 | 56.44 | 56.91 | 55.96 | 56.01 | 123,386 | -0.18(-0.33%) |
Apr 22, 2020 | 56.04 | 56.35 | 55.58 | 56.19 | 159,025 | +1.17(+2.12%) |
Apr 21, 2020 | 55.91 | 55.91 | 54.79 | 55.03 | 105,735 | -1.70(-2.99%) |
Apr 20, 2020 | 56.93 | 57.54 | 56.67 | 56.72 | 110,705 | -0.99(-1.71%) |
Apr 17, 2020 | 57.50 | 57.75 | 56.90 | 57.71 | 119,149 | +1.47(+2.61%) |
Apr 16, 2020 | 56.13 | 56.28 | 55.49 | 56.24 | 103,814 | +0.38(+0.68%) |
Apr 15, 2020 | 56.34 | 56.34 | 55.63 | 55.86 | 475,910 | -1.47(-2.57%) |
Apr 14, 2020 | 56.59 | 57.50 | 56.59 | 57.33 | 229,355 | +1.73(+3.10%) |
Apr 13, 2020 | 56.11 | 56.11 | 54.85 | 55.61 | 330,535 | -0.81(-1.43%) |
Apr 09, 2020 | 56.22 | 56.85 | 55.88 | 56.41 | 243,571 | +0.95(+1.72%) |
Apr 08, 2020 | 54.27 | 55.64 | 53.75 | 55.46 | 110,688 | +1.72(+3.20%) |
Apr 07, 2020 | 55.39 | 55.39 | 53.69 | 53.74 | 121,604 | +0.15(+0.28%) |
Apr 06, 2020 | 52.32 | 53.70 | 52.09 | 53.59 | 109,906 | +3.36(+6.69%) |
Apr 03, 2020 | 50.98 | 51.26 | 49.69 | 50.23 | 94,897 | -0.82(-1.60%) |
Apr 02, 2020 | 49.27 | 51.18 | 49.27 | 51.05 | 156,104 | +1.27(+2.55%) |
Apr 01, 2020 | 50.11 | 50.74 | 49.41 | 49.78 | 197,883 | -2.28(-4.37%) |
Mar 31, 2020 | 52.97 | 53.09 | 51.80 | 52.05 | 160,963 | -0.92(-1.73%) |
Mar 30, 2020 | 51.56 | 53.08 | 51.46 | 52.97 | 1,061,736 | +1.75(+3.43%) |
Mar 27, 2020 | 50.88 | 52.56 | 50.79 | 51.21 | 236,612 | -1.56(-2.95%) |
Mar 26, 2020 | 50.24 | 52.77 | 50.24 | 52.77 | 327,184 | +3.15(+6.36%) |
Mar 25, 2020 | 49.98 | 51.54 | 48.74 | 49.61 | 138,084 | +0.03(+0.05%) |
Mar 24, 2020 | 47.30 | 49.59 | 47.10 | 49.59 | 227,438 | +4.71(+10.50%) |
Mar 23, 2020 | 46.15 | 46.22 | 44.14 | 44.88 | 304,426 | -1.55(-3.34%) |
Mar 20, 2020 | 49.64 | 49.66 | 46.36 | 46.42 | 210,343 | -2.65(-5.41%) |
Mar 19, 2020 | 48.75 | 50.12 | 47.49 | 49.08 | 256,445 | +0.12(+0.24%) |
Mar 18, 2020 | 48.04 | 50.01 | 46.45 | 48.96 | 374,678 | -2.20(-4.31%) |
Mar 17, 2020 | 49.31 | 51.54 | 48.19 | 51.16 | 221,218 | +2.54(+5.21%) |
Mar 16, 2020 | 47.83 | 51.56 | 47.83 | 48.63 | 218,727 | -5.61(-10.34%) |
Mar 13, 2020 | 52.79 | 54.24 | 50.09 | 54.24 | 279,187 | +4.33(+8.67%) |
Mar 12, 2020 | 51.04 | 53.23 | 48.70 | 49.91 | 433,070 | -4.96(-9.03%) |
Mar 11, 2020 | 55.88 | 56.08 | 54.18 | 54.87 | 398,953 | -2.68(-4.65%) |
Mar 10, 2020 | 57.15 | 57.54 | 54.66 | 57.54 | 197,384 | +2.53(+4.59%) |
Mar 09, 2020 | 56.03 | 56.59 | 54.67 | 55.02 | 310,537 | -4.26(-7.19%) |
Mar 06, 2020 | 58.89 | 59.40 | 57.85 | 59.28 | 126,036 | -1.24(-2.04%) |
Mar 05, 2020 | 60.87 | 61.51 | 59.98 | 60.52 | 94,400 | -1.77(-2.83%) |
Mar 04, 2020 | 60.93 | 62.32 | 60.45 | 62.28 | 206,969 | +2.42(+4.04%) |
Mar 03, 2020 | 61.50 | 62.19 | 59.39 | 59.87 | 177,913 | -1.39(-2.27%) |
Mar 02, 2020 | 59.07 | 61.29 | 58.63 | 61.26 | 240,484 | +2.49(+4.24%) |
Feb 28, 2020 | 57.63 | 58.77 | 56.77 | 58.77 | 265,206 | -0.40(-0.67%) |
Feb 27, 2020 | 60.63 | 61.50 | 59.16 | 59.16 | 189,252 | -2.69(-4.34%) |
Feb 26, 2020 | 62.34 | 63.01 | 61.66 | 61.85 | 265,066 | -0.14(-0.23%) |
Feb 25, 2020 | 64.20 | 64.33 | 61.84 | 61.99 | 217,755 | -1.83(-2.86%) |
Feb 24, 2020 | 63.76 | 64.46 | 63.60 | 63.82 | 201,747 | -2.10(-3.19%) |
Feb 21, 2020 | 66.41 | 66.41 | 65.79 | 65.92 | 126,460 | -0.69(-1.03%) |
Feb 20, 2020 | 66.87 | 66.96 | 65.99 | 66.61 | 54,538 | -0.31(-0.46%) |
Feb 19, 2020 | 66.75 | 66.96 | 66.75 | 66.91 | 59,635 | +0.44(+0.66%) |
Feb 18, 2020 | 66.46 | 66.51 | 66.16 | 66.47 | 262,450 | -0.10(-0.15%) |
Feb 14, 2020 | 66.56 | 66.57 | 66.36 | 66.57 | 57,828 | +0.22(+0.33%) |
Feb 13, 2020 | 66.30 | 66.55 | 66.05 | 66.36 | 71,141 | -0.13(-0.20%) |
Feb 12, 2020 | 66.37 | 66.50 | 66.25 | 66.49 | 65,672 | +0.42(+0.63%) |
Feb 11, 2020 | 66.24 | 66.36 | 66.02 | 66.07 | 114,005 | +0.18(+0.27%) |
Feb 10, 2020 | 65.22 | 65.89 | 65.22 | 65.89 | 52,482 | +0.51(+0.78%) |
Feb 07, 2020 | 65.57 | 65.65 | 65.32 | 65.38 | 44,695 | -0.45(-0.69%) |
Feb 06, 2020 | 65.76 | 65.85 | 65.61 | 65.84 | 71,031 | +0.22(+0.33%) |
Feb 05, 2020 | 65.58 | 65.65 | 65.18 | 65.62 | 73,974 | +0.67(+1.04%) |
Feb 04, 2020 | 64.84 | 65.17 | 64.84 | 64.95 | 91,157 | +0.79(+1.23%) |