Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 58.45 | 58.45 | 55.17 | 56.27 | 930,905 | -3.66(-6.11%) |
Apr 29, 2020 | 57.11 | 61.75 | 56.25 | 59.93 | 1,291,009 | +4.56(+8.24%) |
Apr 28, 2020 | 54.47 | 55.63 | 52.54 | 55.37 | 1,066,804 | +2.72(+5.17%) |
Apr 27, 2020 | 52.08 | 53.68 | 52.02 | 52.65 | 708,276 | +1.31(+2.55%) |
Apr 24, 2020 | 50.13 | 51.67 | 49.24 | 51.34 | 713,500 | +1.97(+3.99%) |
Apr 23, 2020 | 49.21 | 50.26 | 48.17 | 49.37 | 967,357 | +0.58(+1.19%) |
Apr 22, 2020 | 47.37 | 49.56 | 46.84 | 48.79 | 729,024 | +2.45(+5.29%) |
Apr 21, 2020 | 46.38 | 47.09 | 45.57 | 46.34 | 1,039,367 | -1.62(-3.38%) |
Apr 20, 2020 | 45.57 | 48.71 | 45.13 | 47.96 | 842,956 | +1.25(+2.68%) |
Apr 17, 2020 | 47.05 | 47.90 | 45.71 | 46.71 | 1,375,700 | +1.36(+3.00%) |
Apr 16, 2020 | 45.77 | 46.91 | 44.11 | 45.35 | 917,671 | -0.48(-1.05%) |
Apr 15, 2020 | 46.67 | 47.08 | 44.90 | 45.83 | 873,055 | -2.53(-5.23%) |
Apr 14, 2020 | 49.33 | 50.55 | 47.80 | 48.36 | 888,304 | +1.31(+2.78%) |
Apr 13, 2020 | 48.23 | 48.59 | 45.93 | 47.05 | 707,370 | -1.84(-3.76%) |
Apr 09, 2020 | 52.30 | 54.08 | 48.72 | 48.89 | 957,900 | -1.96(-3.85%) |
Apr 08, 2020 | 47.06 | 52.20 | 45.20 | 50.85 | 1,400,583 | +4.85(+10.54%) |
Apr 07, 2020 | 47.49 | 49.55 | 45.13 | 46.00 | 1,470,356 | +1.00(+2.22%) |
Apr 06, 2020 | 43.45 | 45.46 | 42.55 | 45.00 | 1,944,432 | +3.91(+9.52%) |
Apr 03, 2020 | 44.52 | 45.37 | 40.55 | 41.09 | 618,700 | -2.80(-6.38%) |
Apr 02, 2020 | 43.92 | 45.34 | 42.15 | 43.89 | 897,412 | -0.03(-0.07%) |
Apr 01, 2020 | 48.17 | 49.17 | 43.75 | 43.92 | 1,125,612 | -6.67(-13.18%) |
Mar 31, 2020 | 52.48 | 53.99 | 49.83 | 50.59 | 1,153,412 | -2.20(-4.17%) |
Mar 30, 2020 | 51.68 | 54.63 | 50.08 | 52.79 | 675,225 | +0.88(+1.70%) |
Mar 27, 2020 | 52.19 | 53.68 | 50.04 | 51.91 | 885,500 | -4.51(-7.99%) |
Mar 26, 2020 | 54.48 | 57.19 | 53.39 | 56.42 | 1,020,328 | +3.54(+6.69%) |
Mar 25, 2020 | 50.10 | 55.76 | 49.67 | 52.88 | 1,151,112 | +2.98(+5.97%) |
Mar 24, 2020 | 44.93 | 51.45 | 44.63 | 49.90 | 1,221,763 | +7.97(+19.01%) |
Mar 23, 2020 | 44.45 | 46.60 | 40.10 | 41.93 | 2,588,019 | -2.38(-5.37%) |
Mar 20, 2020 | 43.50 | 47.46 | 41.89 | 44.31 | 2,077,800 | +1.34(+3.12%) |
Mar 19, 2020 | 40.23 | 45.64 | 40.23 | 42.97 | 1,691,377 | +2.43(+5.99%) |
Mar 18, 2020 | 39.08 | 42.19 | 34.40 | 40.54 | 1,520,504 | -1.48(-3.52%) |
Mar 17, 2020 | 40.91 | 43.24 | 36.48 | 42.02 | 2,755,232 | -2.13(-4.82%) |
Mar 16, 2020 | 48.63 | 49.44 | 41.06 | 44.15 | 1,783,443 | -9.84(-18.23%) |
Mar 13, 2020 | 49.48 | 54.00 | 46.51 | 53.99 | 1,137,900 | +7.09(+15.12%) |
Mar 12, 2020 | 45.07 | 49.85 | 42.03 | 46.90 | 1,976,535 | -3.42(-6.80%) |
Mar 11, 2020 | 54.44 | 55.80 | 49.95 | 50.32 | 1,187,610 | -6.30(-11.13%) |
Mar 10, 2020 | 57.82 | 58.48 | 54.00 | 56.62 | 1,597,742 | +1.60(+2.91%) |
Mar 09, 2020 | 57.16 | 57.50 | 54.64 | 55.02 | 1,323,259 | -7.82(-12.44%) |
Mar 06, 2020 | 63.31 | 64.40 | 60.69 | 62.84 | 1,216,700 | -3.65(-5.49%) |
Mar 05, 2020 | 67.47 | 68.43 | 65.26 | 66.49 | 1,023,657 | -2.80(-4.04%) |
Mar 04, 2020 | 70.00 | 70.25 | 66.64 | 69.29 | 1,245,483 | +2.92(+4.40%) |
Mar 03, 2020 | 71.53 | 74.57 | 66.00 | 66.37 | 1,295,288 | -5.16(-7.21%) |
Mar 02, 2020 | 71.10 | 71.53 | 65.78 | 71.53 | 1,139,316 | +0.54(+0.76%) |
Feb 28, 2020 | 70.74 | 73.88 | 68.66 | 70.99 | 1,360,700 | -2.95(-3.99%) |
Feb 27, 2020 | 73.51 | 78.21 | 71.05 | 73.94 | 1,011,824 | -1.76(-2.32%) |
Feb 26, 2020 | 77.42 | 78.87 | 74.93 | 75.70 | 632,775 | -1.13(-1.47%) |
Feb 25, 2020 | 83.62 | 84.00 | 75.12 | 76.83 | 1,059,820 | -6.02(-7.27%) |
Feb 24, 2020 | 83.00 | 84.46 | 81.51 | 82.85 | 1,032,404 | -4.88(-5.56%) |
Feb 21, 2020 | 87.13 | 88.12 | 86.20 | 87.73 | 674,700 | +0.85(+0.98%) |
Feb 20, 2020 | 86.55 | 88.78 | 85.44 | 86.88 | 979,552 | +0.25(+0.29%) |
Feb 19, 2020 | 82.25 | 86.78 | 81.96 | 86.63 | 1,736,157 | +8.36(+10.68%) |
Feb 18, 2020 | 75.45 | 78.64 | 75.45 | 78.27 | 1,102,692 | +2.43(+3.20%) |
Feb 14, 2020 | 74.50 | 75.96 | 73.76 | 75.84 | 554,400 | +1.03(+1.38%) |
Feb 13, 2020 | 73.60 | 75.12 | 72.53 | 74.81 | 672,740 | +0.77(+1.04%) |
Feb 12, 2020 | 72.21 | 74.52 | 71.58 | 74.04 | 470,123 | +2.74(+3.84%) |
Feb 11, 2020 | 71.22 | 71.69 | 70.49 | 71.30 | 443,642 | +0.74(+1.05%) |
Feb 10, 2020 | 71.04 | 71.95 | 70.01 | 70.56 | 357,539 | -0.82(-1.15%) |
Feb 07, 2020 | 72.37 | 72.37 | 71.04 | 71.38 | 291,600 | -1.53(-2.10%) |
Feb 06, 2020 | 73.54 | 74.67 | 72.31 | 72.91 | 442,962 | -0.41(-0.56%) |
Feb 05, 2020 | 71.63 | 73.79 | 71.05 | 73.32 | 529,459 | +3.30(+4.71%) |
Feb 04, 2020 | 67.29 | 70.65 | 67.29 | 70.02 | 664,498 | +2.84(+4.23%) |