Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 49.43 | 50.15 | 48.31 | 48.48 | 597,649 | -2.09(-4.13%) |
Apr 29, 2020 | 47.14 | 51.31 | 46.64 | 50.56 | 938,413 | +4.99(+10.94%) |
Apr 28, 2020 | 46.98 | 47.19 | 44.99 | 45.57 | 570,160 | +0.14(+0.31%) |
Apr 27, 2020 | 42.46 | 45.62 | 42.22 | 45.43 | 640,950 | +3.58(+8.57%) |
Apr 24, 2020 | 45.28 | 46.06 | 40.14 | 41.85 | 1,222,748 | -3.10(-6.90%) |
Apr 23, 2020 | 46.34 | 47.34 | 44.72 | 44.95 | 720,016 | -1.32(-2.85%) |
Apr 22, 2020 | 48.27 | 48.49 | 46.14 | 46.27 | 366,296 | -0.66(-1.41%) |
Apr 21, 2020 | 46.55 | 47.28 | 45.96 | 46.93 | 353,191 | -1.35(-2.79%) |
Apr 20, 2020 | 49.03 | 49.93 | 48.09 | 48.28 | 517,135 | -2.44(-4.81%) |
Apr 17, 2020 | 49.48 | 51.19 | 49.11 | 50.71 | 600,248 | +2.93(+6.13%) |
Apr 16, 2020 | 47.81 | 48.12 | 45.99 | 47.78 | 772,180 | +0.24(+0.50%) |
Apr 15, 2020 | 47.67 | 48.49 | 46.85 | 47.55 | 745,169 | -2.21(-4.44%) |
Apr 14, 2020 | 49.31 | 50.20 | 48.61 | 49.76 | 282,769 | +2.04(+4.27%) |
Apr 13, 2020 | 48.90 | 48.90 | 46.65 | 47.72 | 300,080 | -1.97(-3.97%) |
Apr 09, 2020 | 47.22 | 50.50 | 46.88 | 49.69 | 448,499 | +3.94(+8.60%) |
Apr 08, 2020 | 45.64 | 46.95 | 44.53 | 45.75 | 721,101 | +1.31(+2.94%) |
Apr 07, 2020 | 46.42 | 48.34 | 44.26 | 44.45 | 605,718 | +0.41(+0.93%) |
Apr 06, 2020 | 43.63 | 45.43 | 43.30 | 44.04 | 582,289 | +2.49(+6.00%) |
Apr 03, 2020 | 44.03 | 44.54 | 40.83 | 41.54 | 801,140 | -2.77(-6.25%) |
Apr 02, 2020 | 43.73 | 45.47 | 43.00 | 44.31 | 690,422 | +0.17(+0.39%) |
Apr 01, 2020 | 47.21 | 47.95 | 43.39 | 44.14 | 597,208 | -5.22(-10.57%) |
Mar 31, 2020 | 51.76 | 52.59 | 48.61 | 49.36 | 642,597 | -2.90(-5.55%) |
Mar 30, 2020 | 49.03 | 52.57 | 48.01 | 52.26 | 383,630 | +3.53(+7.24%) |
Mar 27, 2020 | 49.39 | 50.95 | 48.29 | 48.73 | 450,608 | -2.89(-5.60%) |
Mar 26, 2020 | 48.85 | 53.30 | 48.32 | 51.62 | 583,680 | +4.16(+8.77%) |
Mar 25, 2020 | 42.30 | 48.73 | 41.85 | 47.46 | 686,678 | +5.02(+11.82%) |
Mar 24, 2020 | 41.95 | 43.32 | 40.67 | 42.44 | 684,870 | +2.81(+7.08%) |
Mar 23, 2020 | 42.40 | 42.40 | 38.10 | 39.64 | 658,208 | -3.15(-7.36%) |
Mar 20, 2020 | 45.94 | 48.34 | 42.48 | 42.79 | 878,860 | -2.73(-6.00%) |
Mar 19, 2020 | 47.32 | 47.46 | 41.06 | 45.52 | 953,957 | -2.15(-4.52%) |
Mar 18, 2020 | 49.72 | 51.04 | 44.95 | 47.67 | 674,776 | -5.52(-10.38%) |
Mar 17, 2020 | 54.30 | 55.32 | 52.05 | 53.19 | 1,021,013 | +0.19(+0.36%) |
Mar 16, 2020 | 53.38 | 60.04 | 51.91 | 53.00 | 651,959 | -7.32(-12.14%) |
Mar 13, 2020 | 57.93 | 60.32 | 53.74 | 60.32 | 597,506 | +5.85(+10.74%) |
Mar 12, 2020 | 57.37 | 57.37 | 51.60 | 54.47 | 948,121 | -6.77(-11.06%) |
Mar 11, 2020 | 66.81 | 67.86 | 60.98 | 61.24 | 637,619 | -7.46(-10.86%) |
Mar 10, 2020 | 68.78 | 69.08 | 65.55 | 68.70 | 391,868 | +1.82(+2.72%) |
Mar 09, 2020 | 69.68 | 71.26 | 63.77 | 66.88 | 413,651 | -8.05(-10.74%) |
Mar 06, 2020 | 75.43 | 77.25 | 73.24 | 74.93 | 449,553 | -1.56(-2.03%) |
Mar 05, 2020 | 75.99 | 76.91 | 75.23 | 76.49 | 384,129 | -0.98(-1.26%) |
Mar 04, 2020 | 75.67 | 77.55 | 74.87 | 77.46 | 371,316 | +2.80(+3.75%) |
Mar 03, 2020 | 77.06 | 78.34 | 74.05 | 74.67 | 454,368 | -2.67(-3.46%) |
Mar 02, 2020 | 74.82 | 77.35 | 73.86 | 77.34 | 536,526 | +3.10(+4.18%) |
Feb 28, 2020 | 74.46 | 75.56 | 72.30 | 74.24 | 608,579 | -2.56(-3.33%) |
Feb 27, 2020 | 78.58 | 80.16 | 76.80 | 76.80 | 448,172 | -3.75(-4.65%) |
Feb 26, 2020 | 76.87 | 81.61 | 76.87 | 80.55 | 840,230 | +4.53(+5.96%) |
Feb 25, 2020 | 78.35 | 78.35 | 75.58 | 76.01 | 272,005 | -2.31(-2.95%) |
Feb 24, 2020 | 77.84 | 78.53 | 77.11 | 78.33 | 324,819 | -1.41(-1.77%) |
Feb 21, 2020 | 80.01 | 80.44 | 79.18 | 79.74 | 212,807 | -0.41(-0.51%) |
Feb 20, 2020 | 79.79 | 80.33 | 79.09 | 80.15 | 172,439 | +0.05(+0.06%) |
Feb 19, 2020 | 80.02 | 80.73 | 79.74 | 80.10 | 220,436 | +0.35(+0.44%) |
Feb 18, 2020 | 79.68 | 79.81 | 78.56 | 79.75 | 183,384 | -0.07(-0.08%) |
Feb 14, 2020 | 78.96 | 80.26 | 78.72 | 79.82 | 620,285 | +0.49(+0.62%) |
Feb 13, 2020 | 79.47 | 79.49 | 78.28 | 79.32 | 490,657 | -0.81(-1.01%) |
Feb 12, 2020 | 80.55 | 80.55 | 79.73 | 80.13 | 248,226 | +0.28(+0.36%) |
Feb 11, 2020 | 78.10 | 79.88 | 77.93 | 79.84 | 288,061 | +2.12(+2.73%) |
Feb 10, 2020 | 77.82 | 78.91 | 76.79 | 77.72 | 460,136 | -0.52(-0.67%) |
Feb 07, 2020 | 76.29 | 78.92 | 75.86 | 78.24 | 917,878 | +1.70(+2.22%) |
Feb 06, 2020 | 82.15 | 82.15 | 75.07 | 76.54 | 1,994,189 | -7.03(-8.41%) |
Feb 05, 2020 | 83.69 | 83.85 | 82.50 | 83.57 | 217,509 | +0.75(+0.90%) |
Feb 04, 2020 | 82.24 | 83.22 | 81.56 | 82.82 | 242,133 | +1.88(+2.33%) |