Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 52.48 | 53.49 | 52.39 | 53.21 | 77,363 | +1.28(+2.46%) |
Apr 29, 2020 | 53.67 | 53.76 | 51.66 | 51.93 | 182,238 | -3.01(-5.48%) |
Apr 28, 2020 | 54.85 | 55.75 | 54.24 | 54.95 | 503,923 | -1.00(-1.79%) |
Apr 27, 2020 | 57.87 | 57.87 | 55.68 | 55.95 | 170,315 | -2.37(-4.07%) |
Apr 24, 2020 | 58.87 | 59.10 | 57.96 | 58.32 | 68,257 | -0.64(-1.08%) |
Apr 23, 2020 | 59.14 | 59.14 | 57.86 | 58.96 | 90,979 | -0.27(-0.46%) |
Apr 22, 2020 | 59.42 | 59.51 | 58.51 | 59.24 | 116,087 | -0.91(-1.52%) |
Apr 21, 2020 | 60.15 | 60.40 | 59.05 | 60.15 | 99,122 | +1.37(+2.33%) |
Apr 20, 2020 | 59.05 | 59.27 | 57.68 | 58.78 | 69,248 | +0.46(+0.78%) |
Apr 17, 2020 | 58.78 | 59.05 | 57.99 | 58.32 | 85,667 | -2.01(-3.33%) |
Apr 16, 2020 | 60.42 | 61.24 | 60.15 | 60.33 | 85,624 | -0.18(-0.30%) |
Apr 15, 2020 | 60.60 | 61.15 | 60.24 | 60.51 | 99,606 | +1.37(+2.31%) |
Apr 14, 2020 | 59.14 | 59.51 | 58.23 | 59.14 | 81,566 | -0.82(-1.37%) |
Apr 13, 2020 | 59.33 | 60.60 | 59.14 | 59.97 | 313,707 | +0.96(+1.62%) |
Apr 09, 2020 | 59.14 | 59.97 | 57.87 | 59.01 | 293,268 | -0.96(-1.60%) |
Apr 08, 2020 | 61.24 | 61.54 | 59.68 | 59.97 | 195,058 | -1.37(-2.23%) |
Apr 07, 2020 | 60.15 | 61.61 | 59.24 | 61.33 | 430,807 | -0.82(-1.32%) |
Apr 06, 2020 | 64.62 | 65.08 | 61.88 | 62.16 | 163,797 | -5.02(-7.47%) |
Apr 03, 2020 | 66.08 | 67.72 | 65.44 | 67.18 | 126,129 | +1.55(+2.36%) |
Apr 02, 2020 | 66.26 | 66.72 | 64.16 | 65.62 | 144,748 | -0.18(-0.28%) |
Apr 01, 2020 | 67.08 | 67.27 | 64.53 | 65.81 | 349,648 | +2.65(+4.19%) |
Mar 31, 2020 | 63.52 | 63.89 | 62.43 | 63.16 | 88,335 | -0.09(-0.14%) |
Mar 30, 2020 | 63.52 | 64.89 | 63.16 | 63.25 | 114,156 | -0.46(-0.72%) |
Mar 27, 2020 | 63.16 | 64.35 | 62.43 | 63.71 | 92,690 | +2.37(+3.87%) |
Mar 26, 2020 | 62.98 | 63.88 | 60.33 | 61.33 | 116,438 | -1.28(-2.04%) |
Mar 25, 2020 | 63.25 | 65.26 | 61.24 | 62.61 | 289,804 | -1.55(-2.42%) |
Mar 24, 2020 | 66.17 | 68.18 | 61.15 | 64.16 | 322,423 | -4.65(-6.76%) |
Mar 23, 2020 | 67.72 | 70.10 | 67.54 | 68.82 | 412,360 | +1.10(+1.62%) |
Mar 20, 2020 | 65.08 | 68.36 | 62.98 | 67.72 | 322,762 | +1.55(+2.34%) |
Mar 19, 2020 | 67.63 | 68.45 | 62.06 | 66.17 | 317,545 | -1.19(-1.76%) |
Mar 18, 2020 | 68.45 | 69.73 | 66.08 | 67.36 | 260,134 | +2.28(+3.51%) |
Mar 17, 2020 | 67.27 | 68.36 | 64.62 | 65.08 | 271,210 | -3.38(-4.93%) |
Mar 16, 2020 | 68.45 | 72.56 | 64.80 | 68.45 | 361,705 | +7.21(+11.77%) |
Mar 13, 2020 | 61.70 | 65.90 | 60.70 | 61.24 | 405,603 | -3.83(-5.89%) |
Mar 12, 2020 | 63.71 | 65.53 | 62.34 | 65.08 | 425,834 | +4.65(+7.70%) |
Mar 11, 2020 | 58.51 | 60.60 | 57.97 | 60.42 | 229,574 | +3.29(+5.75%) |
Mar 10, 2020 | 57.14 | 59.78 | 56.22 | 57.14 | 226,820 | -2.46(-4.13%) |
Mar 09, 2020 | 59.69 | 59.78 | 55.86 | 59.60 | 235,164 | +5.11(+9.38%) |
Mar 06, 2020 | 54.76 | 55.22 | 53.59 | 54.49 | 168,946 | +1.55(+2.93%) |
Mar 05, 2020 | 52.48 | 53.39 | 52.12 | 52.94 | 111,926 | +1.55(+3.02%) |
Mar 04, 2020 | 51.75 | 52.48 | 51.29 | 51.39 | 76,807 | -1.10(-2.09%) |
Mar 03, 2020 | 50.93 | 53.03 | 50.38 | 52.48 | 197,263 | +1.28(+2.50%) |
Mar 02, 2020 | 51.11 | 52.85 | 51.11 | 51.20 | 188,198 | -0.55(-1.06%) |
Feb 28, 2020 | 53.49 | 53.49 | 51.75 | 51.75 | 524,271 | -0.46(-0.87%) |
Feb 27, 2020 | 52.12 | 53.21 | 50.66 | 52.21 | 230,909 | +1.19(+2.33%) |
Feb 26, 2020 | 50.11 | 51.20 | 49.65 | 51.02 | 319,657 | +0.73(+1.45%) |
Feb 25, 2020 | 48.47 | 50.56 | 48.10 | 50.29 | 343,063 | +1.55(+3.18%) |
Feb 24, 2020 | 48.65 | 49.10 | 48.37 | 48.74 | 165,997 | +1.83(+3.89%) |
Feb 21, 2020 | 46.37 | 47.14 | 46.37 | 46.91 | 15,700 | +0.55(+1.18%) |
Feb 20, 2020 | 46.73 | 46.73 | 46.05 | 46.37 | 330,358 | -0.37(-0.78%) |
Feb 19, 2020 | 47.10 | 47.10 | 46.55 | 46.73 | 16,106 | -0.46(-0.97%) |
Feb 18, 2020 | 47.10 | 47.64 | 47.00 | 47.19 | 15,096 | +0.09(+0.19%) |
Feb 14, 2020 | 47.00 | 47.28 | 46.82 | 47.10 | 15,053 | +0.18(+0.39%) |
Feb 13, 2020 | 46.73 | 46.91 | 46.64 | 46.91 | 21,710 | +0.46(+0.98%) |
Feb 12, 2020 | 46.55 | 46.73 | 46.18 | 46.46 | 16,112 | -0.37(-0.78%) |
Feb 11, 2020 | 47.37 | 47.37 | 46.55 | 46.82 | 45,319 | -0.73(-1.54%) |
Feb 10, 2020 | 48.01 | 48.01 | 47.55 | 47.55 | 15,145 | -0.18(-0.38%) |
Feb 07, 2020 | 47.46 | 47.83 | 47.37 | 47.73 | 21,594 | +0.64(+1.36%) |
Feb 06, 2020 | 46.64 | 47.19 | 46.64 | 47.10 | 10,812 | +0.09(+0.19%) |
Feb 05, 2020 | 47.46 | 47.46 | 46.82 | 47.00 | 21,574 | -0.82(-1.72%) |
Feb 04, 2020 | 48.10 | 48.10 | 47.64 | 47.83 | 118,866 | -1.00(-2.06%) |