Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 50.16 | 50.53 | 49.83 | 50.00 | 710,593 | -0.65(-1.28%) |
Apr 29, 2020 | 51.04 | 51.80 | 50.47 | 50.65 | 618,666 | +0.00(+0.00%) |
Apr 28, 2020 | 50.89 | 51.56 | 50.25 | 50.65 | 400,110 | +0.31(+0.62%) |
Apr 27, 2020 | 48.90 | 50.97 | 48.90 | 50.34 | 639,662 | +1.61(+3.31%) |
Apr 24, 2020 | 48.96 | 49.55 | 48.06 | 48.73 | 553,729 | -0.20(-0.40%) |
Apr 23, 2020 | 48.93 | 49.90 | 48.53 | 48.93 | 401,472 | +0.58(+1.21%) |
Apr 22, 2020 | 48.15 | 48.97 | 47.25 | 48.34 | 513,631 | +0.89(+1.87%) |
Apr 21, 2020 | 47.95 | 49.03 | 47.02 | 47.46 | 423,606 | -1.35(-2.76%) |
Apr 20, 2020 | 48.48 | 49.46 | 48.39 | 48.80 | 486,928 | -0.52(-1.05%) |
Apr 17, 2020 | 49.39 | 49.86 | 48.16 | 49.32 | 441,667 | +1.34(+2.79%) |
Apr 16, 2020 | 47.49 | 48.16 | 47.16 | 47.98 | 549,828 | +0.51(+1.07%) |
Apr 15, 2020 | 47.28 | 47.75 | 46.85 | 47.48 | 505,802 | -0.59(-1.23%) |
Apr 14, 2020 | 47.98 | 48.65 | 47.70 | 48.07 | 611,423 | +0.61(+1.29%) |
Apr 13, 2020 | 48.19 | 48.34 | 46.65 | 47.46 | 613,689 | -0.89(-1.83%) |
Apr 09, 2020 | 48.51 | 49.63 | 47.83 | 48.34 | 807,672 | +0.81(+1.70%) |
Apr 08, 2020 | 47.51 | 49.38 | 47.40 | 47.53 | 796,821 | +0.25(+0.54%) |
Apr 07, 2020 | 50.07 | 50.07 | 47.17 | 47.28 | 937,817 | -0.78(-1.63%) |
Apr 06, 2020 | 48.68 | 49.91 | 47.80 | 48.06 | 768,657 | +0.40(+0.83%) |
Apr 03, 2020 | 47.83 | 48.61 | 46.31 | 47.66 | 755,992 | +0.33(+0.70%) |
Apr 02, 2020 | 44.57 | 47.51 | 44.29 | 47.33 | 938,464 | +2.11(+4.67%) |
Apr 01, 2020 | 44.49 | 46.30 | 44.06 | 45.22 | 633,496 | -0.68(-1.48%) |
Mar 31, 2020 | 44.57 | 47.15 | 44.56 | 45.90 | 1,071,887 | +1.19(+2.66%) |
Mar 30, 2020 | 44.28 | 45.43 | 42.91 | 44.71 | 838,922 | +0.26(+0.59%) |
Mar 27, 2020 | 44.18 | 45.59 | 43.58 | 44.45 | 1,101,091 | -1.14(-2.50%) |
Mar 26, 2020 | 42.74 | 46.17 | 42.65 | 45.59 | 1,164,827 | +3.40(+8.06%) |
Mar 25, 2020 | 43.54 | 44.86 | 41.84 | 42.19 | 866,746 | -0.86(-1.99%) |
Mar 24, 2020 | 42.79 | 45.40 | 41.76 | 43.05 | 1,042,302 | +2.29(+5.62%) |
Mar 23, 2020 | 39.73 | 42.57 | 38.65 | 40.76 | 992,319 | +0.43(+1.08%) |
Mar 20, 2020 | 40.45 | 43.30 | 39.77 | 40.32 | 930,133 | +0.48(+1.21%) |
Mar 19, 2020 | 39.79 | 42.95 | 38.07 | 39.84 | 1,232,678 | +0.24(+0.59%) |
Mar 18, 2020 | 42.41 | 47.47 | 38.75 | 39.61 | 894,631 | -5.31(-11.83%) |
Mar 17, 2020 | 46.48 | 47.52 | 43.46 | 44.92 | 1,359,007 | -1.05(-2.28%) |
Mar 16, 2020 | 45.49 | 49.33 | 44.77 | 45.97 | 1,373,214 | -3.57(-7.21%) |
Mar 13, 2020 | 49.31 | 50.60 | 47.39 | 49.54 | 2,087,892 | +2.45(+5.20%) |
Mar 12, 2020 | 42.86 | 47.95 | 40.56 | 47.09 | 1,943,027 | +1.00(+2.17%) |
Mar 11, 2020 | 46.12 | 46.99 | 45.39 | 46.09 | 1,399,497 | -0.32(-0.69%) |
Mar 10, 2020 | 44.99 | 46.48 | 44.23 | 46.41 | 1,540,261 | +2.57(+5.87%) |
Mar 09, 2020 | 45.24 | 46.00 | 43.57 | 43.84 | 806,220 | -4.84(-9.95%) |
Mar 06, 2020 | 48.13 | 49.31 | 47.62 | 48.68 | 694,337 | -0.93(-1.88%) |
Mar 05, 2020 | 50.29 | 50.48 | 48.46 | 49.61 | 794,347 | -1.80(-3.51%) |
Mar 04, 2020 | 52.14 | 52.37 | 50.52 | 51.42 | 987,870 | +0.33(+0.64%) |
Mar 03, 2020 | 52.19 | 53.41 | 50.73 | 51.09 | 890,245 | -1.00(-1.91%) |
Mar 02, 2020 | 52.19 | 52.30 | 50.76 | 52.08 | 1,293,662 | +0.59(+1.15%) |
Feb 28, 2020 | 51.29 | 52.56 | 50.24 | 51.49 | 1,244,582 | -1.81(-3.40%) |
Feb 27, 2020 | 56.39 | 56.44 | 53.06 | 53.30 | 1,544,175 | -4.17(-7.25%) |
Feb 26, 2020 | 57.22 | 58.01 | 56.72 | 57.47 | 1,249,958 | +0.42(+0.74%) |
Feb 25, 2020 | 61.97 | 61.97 | 55.52 | 57.05 | 2,062,914 | -8.09(-12.42%) |
Feb 24, 2020 | 64.08 | 65.49 | 63.49 | 65.14 | 511,011 | -0.72(-1.10%) |
Feb 21, 2020 | 65.97 | 66.03 | 65.59 | 65.87 | 462,751 | -0.26(-0.40%) |
Feb 20, 2020 | 65.37 | 66.26 | 65.09 | 66.13 | 447,687 | +0.58(+0.89%) |
Feb 19, 2020 | 65.26 | 65.66 | 65.15 | 65.55 | 322,087 | +0.43(+0.66%) |
Feb 18, 2020 | 64.34 | 65.18 | 64.11 | 65.12 | 285,374 | +0.68(+1.05%) |
Feb 14, 2020 | 64.34 | 64.60 | 63.93 | 64.44 | 238,777 | +0.08(+0.12%) |
Feb 13, 2020 | 63.47 | 64.55 | 63.47 | 64.36 | 382,760 | +0.65(+1.02%) |
Feb 12, 2020 | 63.26 | 63.80 | 63.05 | 63.72 | 631,169 | +0.63(+1.00%) |
Feb 11, 2020 | 62.33 | 63.20 | 62.33 | 63.09 | 467,624 | +0.76(+1.22%) |
Feb 10, 2020 | 61.60 | 62.39 | 61.60 | 62.33 | 483,789 | +0.65(+1.05%) |
Feb 07, 2020 | 61.39 | 61.99 | 61.21 | 61.68 | 564,673 | +0.14(+0.23%) |
Feb 06, 2020 | 61.81 | 62.17 | 61.54 | 61.54 | 269,257 | -0.13(-0.21%) |
Feb 05, 2020 | 61.29 | 61.96 | 61.06 | 61.67 | 412,039 | +0.92(+1.51%) |
Feb 04, 2020 | 60.49 | 60.99 | 60.21 | 60.75 | 589,610 | +0.96(+1.60%) |