Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 52.51 | 54.99 | 51.81 | 53.12 | 892,098 | -0.41(-0.77%) |
Apr 29, 2020 | 59.72 | 62.25 | 51.28 | 53.53 | 1,221,819 | -2.84(-5.03%) |
Apr 28, 2020 | 58.33 | 58.97 | 55.34 | 56.37 | 720,880 | -0.53(-0.94%) |
Apr 27, 2020 | 54.30 | 57.42 | 54.07 | 56.90 | 409,403 | +3.14(+5.84%) |
Apr 24, 2020 | 51.47 | 54.08 | 50.78 | 53.76 | 534,100 | +2.68(+5.25%) |
Apr 23, 2020 | 48.74 | 51.41 | 48.47 | 51.08 | 477,828 | +2.86(+5.93%) |
Apr 22, 2020 | 48.01 | 48.86 | 46.81 | 48.22 | 235,054 | +1.22(+2.60%) |
Apr 21, 2020 | 47.73 | 47.94 | 46.33 | 47.00 | 326,158 | -1.14(-2.37%) |
Apr 20, 2020 | 49.22 | 50.57 | 47.73 | 48.14 | 305,741 | -2.42(-4.79%) |
Apr 17, 2020 | 48.50 | 51.35 | 48.49 | 50.56 | 506,800 | +3.35(+7.10%) |
Apr 16, 2020 | 50.41 | 50.53 | 46.87 | 47.21 | 499,389 | -3.02(-6.01%) |
Apr 15, 2020 | 47.71 | 51.35 | 47.55 | 50.23 | 492,071 | +0.47(+0.94%) |
Apr 14, 2020 | 51.15 | 51.15 | 49.33 | 49.76 | 554,675 | +0.56(+1.14%) |
Apr 13, 2020 | 50.49 | 50.49 | 48.50 | 49.20 | 348,951 | -1.61(-3.17%) |
Apr 09, 2020 | 49.58 | 51.48 | 48.95 | 50.81 | 782,500 | +2.68(+5.57%) |
Apr 08, 2020 | 47.96 | 48.59 | 46.80 | 48.13 | 603,939 | +1.30(+2.78%) |
Apr 07, 2020 | 47.92 | 48.47 | 46.14 | 46.83 | 856,002 | +0.86(+1.87%) |
Apr 06, 2020 | 44.24 | 46.46 | 42.31 | 45.97 | 570,362 | +3.64(+8.60%) |
Apr 03, 2020 | 42.05 | 43.02 | 41.24 | 42.33 | 358,500 | +0.20(+0.47%) |
Apr 02, 2020 | 39.49 | 42.61 | 39.49 | 42.13 | 307,257 | +2.26(+5.67%) |
Apr 01, 2020 | 42.52 | 43.41 | 39.51 | 39.87 | 489,328 | -5.38(-11.89%) |
Mar 31, 2020 | 45.92 | 47.04 | 44.72 | 45.25 | 409,529 | -0.50(-1.09%) |
Mar 30, 2020 | 43.87 | 46.37 | 40.50 | 45.75 | 544,107 | +2.18(+5.00%) |
Mar 27, 2020 | 40.54 | 45.14 | 39.34 | 43.57 | 528,900 | +0.94(+2.21%) |
Mar 26, 2020 | 42.54 | 43.41 | 41.01 | 42.63 | 911,228 | +1.70(+4.15%) |
Mar 25, 2020 | 39.34 | 43.25 | 38.29 | 40.93 | 772,019 | +1.57(+3.99%) |
Mar 24, 2020 | 36.25 | 39.52 | 35.73 | 39.36 | 1,274,472 | +5.14(+15.02%) |
Mar 23, 2020 | 37.31 | 37.31 | 33.40 | 34.22 | 813,148 | -2.36(-6.45%) |
Mar 20, 2020 | 40.00 | 40.10 | 36.00 | 36.58 | 1,017,700 | -3.42(-8.55%) |
Mar 19, 2020 | 39.58 | 41.46 | 37.66 | 40.00 | 997,707 | +0.12(+0.30%) |
Mar 18, 2020 | 44.69 | 46.06 | 37.01 | 39.88 | 1,133,318 | -7.06(-15.04%) |
Mar 17, 2020 | 45.77 | 48.60 | 42.47 | 46.94 | 608,802 | +1.84(+4.08%) |
Mar 16, 2020 | 51.87 | 52.00 | 44.94 | 45.10 | 1,038,287 | -12.08(-21.13%) |
Mar 13, 2020 | 56.27 | 57.61 | 49.93 | 57.18 | 458,100 | +3.30(+6.12%) |
Mar 12, 2020 | 59.08 | 61.96 | 53.06 | 53.88 | 861,908 | -8.77(-14.00%) |
Mar 11, 2020 | 65.82 | 67.26 | 62.07 | 62.65 | 461,241 | -4.70(-6.98%) |
Mar 10, 2020 | 69.44 | 69.44 | 64.47 | 67.35 | 711,719 | -0.56(-0.82%) |
Mar 09, 2020 | 69.39 | 69.52 | 65.60 | 67.91 | 546,172 | -4.67(-6.43%) |
Mar 06, 2020 | 74.29 | 74.57 | 71.08 | 72.58 | 663,900 | -2.33(-3.11%) |
Mar 05, 2020 | 74.99 | 77.29 | 74.00 | 74.91 | 607,352 | -1.58(-2.07%) |
Mar 04, 2020 | 72.56 | 76.67 | 71.93 | 76.49 | 531,037 | +4.99(+6.98%) |
Mar 03, 2020 | 69.81 | 72.57 | 68.27 | 71.50 | 516,673 | +1.36(+1.94%) |
Mar 02, 2020 | 69.28 | 70.23 | 67.56 | 70.14 | 639,237 | +0.42(+0.60%) |
Feb 28, 2020 | 65.78 | 70.53 | 65.59 | 69.72 | 956,000 | +0.84(+1.22%) |
Feb 27, 2020 | 61.45 | 74.34 | 60.44 | 68.88 | 1,483,619 | +6.18(+9.86%) |
Feb 26, 2020 | 67.15 | 68.32 | 62.48 | 62.70 | 847,164 | -3.95(-5.93%) |
Feb 25, 2020 | 68.90 | 68.92 | 65.16 | 66.65 | 610,597 | -2.11(-3.07%) |
Feb 24, 2020 | 68.61 | 69.85 | 66.57 | 68.76 | 440,726 | -1.81(-2.56%) |
Feb 21, 2020 | 70.33 | 71.37 | 69.71 | 70.57 | 408,400 | +0.18(+0.26%) |
Feb 20, 2020 | 69.97 | 70.66 | 69.61 | 70.39 | 243,001 | +0.39(+0.56%) |
Feb 19, 2020 | 70.58 | 70.63 | 69.22 | 70.00 | 370,726 | -0.47(-0.67%) |
Feb 18, 2020 | 70.22 | 71.15 | 69.40 | 70.47 | 280,977 | +0.00(+0.00%) |
Feb 14, 2020 | 71.28 | 71.52 | 70.42 | 70.47 | 245,200 | -0.85(-1.19%) |
Feb 13, 2020 | 72.11 | 72.78 | 71.23 | 71.32 | 260,767 | -1.48(-2.03%) |
Feb 12, 2020 | 72.87 | 73.67 | 72.46 | 72.80 | 277,833 | +0.30(+0.41%) |
Feb 11, 2020 | 71.63 | 72.84 | 71.06 | 72.50 | 208,962 | +1.30(+1.82%) |
Feb 10, 2020 | 73.03 | 73.25 | 70.65 | 71.20 | 283,586 | -2.01(-2.75%) |
Feb 07, 2020 | 72.46 | 74.03 | 72.38 | 73.22 | 486,700 | +0.72(+0.99%) |
Feb 06, 2020 | 70.93 | 72.56 | 70.45 | 72.50 | 362,867 | +1.89(+2.68%) |
Feb 05, 2020 | 69.08 | 70.80 | 69.01 | 70.61 | 278,718 | +2.04(+2.98%) |
Feb 04, 2020 | 69.14 | 69.96 | 68.51 | 68.57 | 210,120 | +0.28(+0.41%) |