Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 53.61 | 56.25 | 52.91 | 55.95 | 224,125 | +2.79(+5.25%) |
Apr 29, 2020 | 53.39 | 53.58 | 52.79 | 53.16 | 48,888 | -1.79(-3.25%) |
Apr 28, 2020 | 53.39 | 54.95 | 53.23 | 54.94 | 81,732 | -0.14(-0.25%) |
Apr 27, 2020 | 56.01 | 56.07 | 55.07 | 55.08 | 54,981 | -2.42(-4.21%) |
Apr 24, 2020 | 57.72 | 58.30 | 57.42 | 57.50 | 29,511 | -1.04(-1.78%) |
Apr 23, 2020 | 57.50 | 58.62 | 56.59 | 58.54 | 51,285 | +0.40(+0.69%) |
Apr 22, 2020 | 58.05 | 58.43 | 57.99 | 58.14 | 45,252 | -3.00(-4.90%) |
Apr 21, 2020 | 60.15 | 61.14 | 59.90 | 61.14 | 35,150 | +3.21(+5.54%) |
Apr 20, 2020 | 57.94 | 58.12 | 56.87 | 57.93 | 37,842 | +0.92(+1.61%) |
Apr 17, 2020 | 56.91 | 58.03 | 56.87 | 57.01 | 55,948 | -2.13(-3.60%) |
Apr 16, 2020 | 59.09 | 59.72 | 58.88 | 59.14 | 34,182 | -0.43(-0.72%) |
Apr 15, 2020 | 59.14 | 59.94 | 58.94 | 59.57 | 36,954 | +2.56(+4.48%) |
Apr 14, 2020 | 56.83 | 57.28 | 56.50 | 57.01 | 46,702 | -1.85(-3.15%) |
Apr 13, 2020 | 58.96 | 59.99 | 58.60 | 58.87 | 67,305 | -0.07(-0.12%) |
Apr 09, 2020 | 57.88 | 59.00 | 57.07 | 58.93 | 52,055 | +0.81(+1.39%) |
Apr 08, 2020 | 58.98 | 59.36 | 57.90 | 58.12 | 44,911 | -0.08(-0.13%) |
Apr 07, 2020 | 55.44 | 58.77 | 55.13 | 58.20 | 78,786 | +0.44(+0.76%) |
Apr 06, 2020 | 59.47 | 59.47 | 57.76 | 57.76 | 54,840 | -4.61(-7.39%) |
Apr 03, 2020 | 61.15 | 62.77 | 60.61 | 62.37 | 23,670 | +1.64(+2.70%) |
Apr 02, 2020 | 62.55 | 62.77 | 60.56 | 60.73 | 64,452 | -5.13(-7.79%) |
Apr 01, 2020 | 63.11 | 65.86 | 62.56 | 65.86 | 36,944 | +5.04(+8.28%) |
Mar 31, 2020 | 61.05 | 61.60 | 59.75 | 60.83 | 65,624 | -0.22(-0.37%) |
Mar 30, 2020 | 64.18 | 64.60 | 61.05 | 61.05 | 153,588 | -5.25(-7.92%) |
Mar 27, 2020 | 65.32 | 66.30 | 64.29 | 66.30 | 99,806 | +7.00(+11.80%) |
Mar 26, 2020 | 63.29 | 63.81 | 58.98 | 59.30 | 139,354 | -3.49(-5.56%) |
Mar 25, 2020 | 63.75 | 65.15 | 61.18 | 62.80 | 220,166 | -1.86(-2.88%) |
Mar 24, 2020 | 66.49 | 67.59 | 64.53 | 64.66 | 67,311 | -9.65(-12.98%) |
Mar 23, 2020 | 73.26 | 76.81 | 72.76 | 74.31 | 47,917 | -1.00(-1.33%) |
Mar 20, 2020 | 70.24 | 75.83 | 69.27 | 75.32 | 79,849 | -1.17(-1.53%) |
Mar 19, 2020 | 78.15 | 80.63 | 74.24 | 76.49 | 51,484 | -0.15(-0.19%) |
Mar 18, 2020 | 78.34 | 79.71 | 74.53 | 76.63 | 94,921 | +6.74(+9.65%) |
Mar 17, 2020 | 74.80 | 76.25 | 68.67 | 69.89 | 92,904 | -7.67(-9.89%) |
Mar 16, 2020 | 78.40 | 79.59 | 73.19 | 77.56 | 119,074 | +11.87(+18.08%) |
Mar 13, 2020 | 62.50 | 71.38 | 62.19 | 65.69 | 176,304 | -7.52(-10.27%) |
Mar 12, 2020 | 72.48 | 75.19 | 70.91 | 73.21 | 148,328 | +9.61(+15.11%) |
Mar 11, 2020 | 62.71 | 64.08 | 62.28 | 63.60 | 83,327 | +3.88(+6.50%) |
Mar 10, 2020 | 60.15 | 62.51 | 59.50 | 59.72 | 103,076 | -5.14(-7.93%) |
Mar 09, 2020 | 66.07 | 66.21 | 60.01 | 64.86 | 125,966 | +4.86(+8.10%) |
Mar 06, 2020 | 59.95 | 61.03 | 59.55 | 60.00 | 85,794 | +2.32(+4.03%) |
Mar 05, 2020 | 56.91 | 58.00 | 56.44 | 57.68 | 137,949 | +0.45(+0.78%) |
Mar 04, 2020 | 57.36 | 57.93 | 57.07 | 57.23 | 89,257 | -1.25(-2.14%) |
Mar 03, 2020 | 57.79 | 59.06 | 56.29 | 58.48 | 275,226 | +0.78(+1.35%) |
Mar 02, 2020 | 59.10 | 59.48 | 57.70 | 57.70 | 329,912 | -1.01(-1.73%) |
Feb 28, 2020 | 61.64 | 62.77 | 58.71 | 58.71 | 374,134 | -0.98(-1.63%) |
Feb 27, 2020 | 58.48 | 60.21 | 58.03 | 59.69 | 295,167 | +0.88(+1.49%) |
Feb 26, 2020 | 58.31 | 58.85 | 57.57 | 58.81 | 177,329 | -1.73(-2.85%) |
Feb 25, 2020 | 58.30 | 60.54 | 58.20 | 60.54 | 259,336 | +1.23(+2.07%) |
Feb 24, 2020 | 59.86 | 59.98 | 58.58 | 59.31 | 239,780 | +3.80(+6.86%) |
Feb 21, 2020 | 55.14 | 55.62 | 55.01 | 55.50 | 98,197 | +0.07(+0.12%) |
Feb 20, 2020 | 54.66 | 55.51 | 54.55 | 55.43 | 168,767 | +1.13(+2.08%) |
Feb 19, 2020 | 54.15 | 54.41 | 54.01 | 54.30 | 62,679 | -0.72(-1.31%) |
Feb 18, 2020 | 55.11 | 55.18 | 54.76 | 55.02 | 102,664 | +0.21(+0.39%) |
Feb 14, 2020 | 54.36 | 55.08 | 54.21 | 54.81 | 146,578 | +0.08(+0.14%) |
Feb 13, 2020 | 54.68 | 54.86 | 54.24 | 54.73 | 86,314 | +1.44(+2.71%) |
Feb 12, 2020 | 53.81 | 54.14 | 53.19 | 53.29 | 73,179 | -1.52(-2.78%) |
Feb 11, 2020 | 55.16 | 55.16 | 54.34 | 54.81 | 141,254 | -2.11(-3.70%) |
Feb 10, 2020 | 57.66 | 57.66 | 56.91 | 56.92 | 89,761 | -0.83(-1.44%) |
Feb 07, 2020 | 57.02 | 57.92 | 57.02 | 57.74 | 96,762 | +1.11(+1.96%) |
Feb 06, 2020 | 55.68 | 56.80 | 55.65 | 56.63 | 57,950 | -0.67(-1.17%) |
Feb 05, 2020 | 56.13 | 57.55 | 55.94 | 57.31 | 105,929 | -0.49(-0.84%) |
Feb 04, 2020 | 57.77 | 58.08 | 57.18 | 57.79 | 174,492 | -3.32(-5.43%) |