Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 70.50 | 73.58 | 69.66 | 70.94 | 920,295 | -1.06(-1.47%) |
Apr 29, 2020 | 69.47 | 72.19 | 69.15 | 72.00 | 1,268,420 | +4.95(+7.38%) |
Apr 28, 2020 | 64.99 | 68.51 | 63.62 | 67.05 | 1,574,818 | +3.89(+6.16%) |
Apr 27, 2020 | 58.93 | 63.58 | 58.73 | 63.16 | 794,720 | +5.05(+8.69%) |
Apr 24, 2020 | 56.48 | 58.23 | 55.89 | 58.11 | 638,300 | +2.00(+3.56%) |
Apr 23, 2020 | 59.60 | 59.77 | 55.99 | 56.11 | 1,009,909 | -1.89(-3.26%) |
Apr 22, 2020 | 57.15 | 61.76 | 54.50 | 58.00 | 2,199,158 | +6.00(+11.54%) |
Apr 21, 2020 | 53.44 | 54.73 | 51.75 | 52.00 | 935,301 | -3.35(-6.05%) |
Apr 20, 2020 | 56.25 | 57.57 | 55.31 | 55.35 | 636,574 | -2.15(-3.74%) |
Apr 17, 2020 | 57.39 | 58.87 | 57.02 | 57.50 | 494,400 | +1.64(+2.94%) |
Apr 16, 2020 | 56.37 | 56.46 | 54.48 | 55.86 | 553,324 | +0.56(+1.01%) |
Apr 15, 2020 | 57.56 | 57.92 | 54.72 | 55.30 | 701,677 | -4.33(-7.26%) |
Apr 14, 2020 | 57.54 | 60.16 | 57.14 | 59.63 | 587,507 | +3.56(+6.35%) |
Apr 13, 2020 | 57.35 | 58.77 | 54.21 | 56.07 | 894,858 | -1.68(-2.91%) |
Apr 09, 2020 | 55.87 | 58.70 | 54.19 | 57.75 | 899,500 | +3.66(+6.77%) |
Apr 08, 2020 | 51.91 | 54.69 | 51.52 | 54.09 | 623,214 | +3.11(+6.10%) |
Apr 07, 2020 | 52.10 | 54.89 | 50.44 | 50.98 | 1,117,613 | +0.38(+0.75%) |
Apr 06, 2020 | 48.01 | 51.19 | 47.15 | 50.60 | 539,610 | +5.18(+11.40%) |
Apr 03, 2020 | 46.06 | 48.34 | 43.09 | 45.42 | 1,179,300 | -0.65(-1.41%) |
Apr 02, 2020 | 45.07 | 47.04 | 43.80 | 46.07 | 1,081,894 | +0.72(+1.59%) |
Apr 01, 2020 | 47.46 | 49.02 | 44.60 | 45.35 | 1,152,701 | -4.47(-8.97%) |
Mar 31, 2020 | 52.91 | 54.11 | 49.20 | 49.82 | 688,658 | -3.17(-5.98%) |
Mar 30, 2020 | 53.04 | 54.84 | 52.07 | 52.99 | 919,589 | -0.62(-1.16%) |
Mar 27, 2020 | 52.63 | 54.62 | 51.59 | 53.61 | 992,200 | -1.50(-2.72%) |
Mar 26, 2020 | 50.15 | 55.44 | 49.42 | 55.11 | 939,695 | +5.41(+10.89%) |
Mar 25, 2020 | 48.28 | 52.05 | 47.43 | 49.70 | 1,527,087 | +1.72(+3.58%) |
Mar 24, 2020 | 45.48 | 48.09 | 43.47 | 47.98 | 1,575,901 | +5.36(+12.58%) |
Mar 23, 2020 | 45.87 | 47.59 | 41.39 | 42.62 | 1,095,729 | -4.56(-9.67%) |
Mar 20, 2020 | 45.93 | 47.66 | 43.33 | 47.18 | 1,668,600 | +1.81(+3.99%) |
Mar 19, 2020 | 37.37 | 45.77 | 35.20 | 45.37 | 1,764,861 | +7.93(+21.18%) |
Mar 18, 2020 | 42.76 | 44.00 | 36.10 | 37.44 | 1,255,563 | -9.32(-19.93%) |
Mar 17, 2020 | 47.77 | 49.09 | 42.30 | 46.76 | 1,038,725 | +0.08(+0.17%) |
Mar 16, 2020 | 53.38 | 54.89 | 46.65 | 46.68 | 977,329 | -10.78(-18.76%) |
Mar 13, 2020 | 57.14 | 60.34 | 54.51 | 57.46 | 726,600 | +2.19(+3.96%) |
Mar 12, 2020 | 59.70 | 60.31 | 54.30 | 55.27 | 1,545,103 | -8.79(-13.72%) |
Mar 11, 2020 | 63.98 | 65.24 | 61.73 | 64.06 | 998,688 | -1.64(-2.50%) |
Mar 10, 2020 | 64.12 | 65.80 | 62.29 | 65.70 | 903,753 | +3.69(+5.95%) |
Mar 09, 2020 | 63.91 | 65.13 | 59.53 | 62.01 | 1,147,633 | -5.98(-8.80%) |
Mar 06, 2020 | 65.56 | 68.14 | 64.52 | 67.99 | 775,200 | +0.45(+0.67%) |
Mar 05, 2020 | 66.83 | 68.60 | 66.68 | 67.54 | 457,982 | -1.13(-1.65%) |
Mar 04, 2020 | 67.01 | 68.89 | 65.80 | 68.67 | 492,068 | +2.67(+4.05%) |
Mar 03, 2020 | 68.37 | 70.26 | 65.02 | 66.00 | 617,633 | -2.33(-3.41%) |
Mar 02, 2020 | 67.62 | 68.44 | 65.75 | 68.33 | 640,335 | +0.97(+1.44%) |
Feb 28, 2020 | 67.47 | 68.83 | 66.00 | 67.36 | 870,700 | -1.77(-2.56%) |
Feb 27, 2020 | 70.26 | 71.81 | 69.00 | 69.13 | 695,253 | -3.24(-4.48%) |
Feb 26, 2020 | 73.60 | 74.76 | 72.06 | 72.37 | 343,529 | -0.84(-1.15%) |
Feb 25, 2020 | 74.50 | 75.66 | 72.95 | 73.21 | 352,090 | -1.16(-1.56%) |
Feb 24, 2020 | 73.80 | 75.95 | 73.74 | 74.37 | 405,423 | -2.75(-3.57%) |
Feb 21, 2020 | 78.39 | 78.39 | 75.49 | 77.12 | 351,000 | -1.69(-2.14%) |
Feb 20, 2020 | 81.19 | 81.68 | 77.56 | 78.81 | 351,022 | -2.76(-3.38%) |
Feb 19, 2020 | 81.80 | 82.32 | 81.28 | 81.57 | 282,989 | +0.40(+0.49%) |
Feb 18, 2020 | 79.91 | 81.20 | 79.35 | 81.17 | 370,798 | +0.95(+1.18%) |
Feb 14, 2020 | 80.34 | 80.73 | 79.81 | 80.22 | 352,300 | +0.26(+0.33%) |
Feb 13, 2020 | 78.18 | 80.48 | 78.06 | 79.96 | 520,583 | +1.25(+1.59%) |
Feb 12, 2020 | 78.58 | 78.82 | 76.57 | 78.71 | 422,947 | +0.31(+0.40%) |
Feb 11, 2020 | 79.15 | 79.29 | 77.90 | 78.40 | 441,874 | -0.10(-0.13%) |
Feb 10, 2020 | 76.28 | 78.70 | 76.08 | 78.50 | 390,894 | +1.83(+2.39%) |
Feb 07, 2020 | 78.09 | 78.34 | 76.49 | 76.67 | 503,700 | -1.75(-2.23%) |
Feb 06, 2020 | 78.58 | 79.80 | 78.12 | 78.42 | 521,204 | +0.30(+0.38%) |
Feb 05, 2020 | 88.00 | 89.00 | 77.61 | 78.12 | 1,275,532 | -10.87(-12.21%) |
Feb 04, 2020 | 88.21 | 90.46 | 88.01 | 88.99 | 521,167 | +1.77(+2.03%) |