Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 53.41 | 53.42 | 52.62 | 52.70 | 121,615 | -1.70(-3.12%) |
Apr 29, 2020 | 53.58 | 54.72 | 53.52 | 54.40 | 186,750 | +2.28(+4.37%) |
Apr 28, 2020 | 52.76 | 53.16 | 51.63 | 52.12 | 286,355 | +0.45(+0.86%) |
Apr 27, 2020 | 49.98 | 51.87 | 49.98 | 51.67 | 99,121 | +2.11(+4.26%) |
Apr 24, 2020 | 49.17 | 49.82 | 48.75 | 49.56 | 71,995 | +0.63(+1.28%) |
Apr 23, 2020 | 48.79 | 49.63 | 48.79 | 48.94 | 110,819 | +0.59(+1.21%) |
Apr 22, 2020 | 48.65 | 48.69 | 48.18 | 48.35 | 82,460 | +0.63(+1.33%) |
Apr 21, 2020 | 47.70 | 48.31 | 47.38 | 47.71 | 108,356 | -1.30(-2.65%) |
Apr 20, 2020 | 49.06 | 49.92 | 48.92 | 49.01 | 71,750 | -0.97(-1.93%) |
Apr 17, 2020 | 49.91 | 50.31 | 49.49 | 49.98 | 85,085 | +1.74(+3.60%) |
Apr 16, 2020 | 48.36 | 48.36 | 47.42 | 48.24 | 163,644 | -0.05(-0.11%) |
Apr 15, 2020 | 48.58 | 48.73 | 48.00 | 48.29 | 89,293 | -1.97(-3.92%) |
Apr 14, 2020 | 50.25 | 50.78 | 49.79 | 50.26 | 102,832 | +1.03(+2.09%) |
Apr 13, 2020 | 50.56 | 50.56 | 48.74 | 49.24 | 250,689 | -1.45(-2.86%) |
Apr 09, 2020 | 50.39 | 51.52 | 50.00 | 50.68 | 284,603 | +1.58(+3.21%) |
Apr 08, 2020 | 47.43 | 49.27 | 47.19 | 49.11 | 142,054 | +2.36(+5.05%) |
Apr 07, 2020 | 47.66 | 48.79 | 46.75 | 46.75 | 96,967 | +0.64(+1.39%) |
Apr 06, 2020 | 44.44 | 46.29 | 44.44 | 46.11 | 114,761 | +3.33(+7.80%) |
Apr 03, 2020 | 43.74 | 44.17 | 42.32 | 42.77 | 66,505 | -1.22(-2.77%) |
Apr 02, 2020 | 43.23 | 44.93 | 42.92 | 43.99 | 121,853 | +0.49(+1.13%) |
Apr 01, 2020 | 44.24 | 44.52 | 43.10 | 43.50 | 226,365 | -2.59(-5.61%) |
Mar 31, 2020 | 46.32 | 46.79 | 45.55 | 46.09 | 170,324 | -0.57(-1.22%) |
Mar 30, 2020 | 45.55 | 46.69 | 44.81 | 46.65 | 144,395 | +1.29(+2.84%) |
Mar 27, 2020 | 45.23 | 46.58 | 44.64 | 45.37 | 270,246 | -1.68(-3.57%) |
Mar 26, 2020 | 44.82 | 47.05 | 44.82 | 47.05 | 348,089 | +2.56(+5.75%) |
Mar 25, 2020 | 43.49 | 46.11 | 42.41 | 44.49 | 636,581 | +1.42(+3.29%) |
Mar 24, 2020 | 41.04 | 43.10 | 40.80 | 43.07 | 377,871 | +4.33(+11.19%) |
Mar 23, 2020 | 40.10 | 40.10 | 37.66 | 38.74 | 562,745 | -1.60(-3.96%) |
Mar 20, 2020 | 42.39 | 43.38 | 40.03 | 40.34 | 525,080 | -1.57(-3.75%) |
Mar 19, 2020 | 39.83 | 42.57 | 38.61 | 41.91 | 349,669 | +1.47(+3.64%) |
Mar 18, 2020 | 41.88 | 43.29 | 38.65 | 40.43 | 842,040 | -4.46(-9.94%) |
Mar 17, 2020 | 43.63 | 44.92 | 41.91 | 44.90 | 584,745 | +2.72(+6.45%) |
Mar 16, 2020 | 42.45 | 45.59 | 41.69 | 42.18 | 533,806 | -7.12(-14.45%) |
Mar 13, 2020 | 48.01 | 49.49 | 45.21 | 49.30 | 367,577 | +3.95(+8.70%) |
Mar 12, 2020 | 46.89 | 48.12 | 45.23 | 45.36 | 1,194,596 | -5.16(-10.21%) |
Mar 11, 2020 | 52.56 | 52.74 | 49.97 | 50.51 | 214,225 | -3.69(-6.80%) |
Mar 10, 2020 | 53.99 | 54.20 | 51.39 | 54.20 | 195,259 | +2.19(+4.21%) |
Mar 09, 2020 | 53.52 | 53.87 | 51.79 | 52.01 | 372,655 | -5.39(-9.39%) |
Mar 06, 2020 | 56.58 | 57.73 | 56.02 | 57.40 | 157,460 | -1.03(-1.76%) |
Mar 05, 2020 | 59.17 | 59.31 | 57.84 | 58.42 | 63,543 | -2.22(-3.65%) |
Mar 04, 2020 | 59.56 | 60.64 | 59.03 | 60.64 | 191,799 | +2.06(+3.51%) |
Mar 03, 2020 | 59.92 | 60.78 | 58.07 | 58.59 | 183,247 | -1.27(-2.12%) |
Mar 02, 2020 | 58.25 | 59.86 | 57.32 | 59.86 | 134,408 | +1.93(+3.33%) |
Feb 28, 2020 | 57.30 | 58.31 | 56.49 | 57.93 | 267,090 | -1.13(-1.92%) |
Feb 27, 2020 | 60.01 | 61.19 | 58.93 | 59.06 | 140,372 | -2.23(-3.65%) |
Feb 26, 2020 | 62.44 | 62.91 | 61.29 | 61.30 | 71,775 | -0.94(-1.52%) |
Feb 25, 2020 | 64.70 | 64.70 | 62.15 | 62.24 | 87,231 | -2.26(-3.51%) |
Feb 24, 2020 | 64.45 | 64.85 | 64.22 | 64.51 | 48,596 | -1.95(-2.93%) |
Feb 21, 2020 | 66.83 | 66.83 | 66.36 | 66.45 | 24,338 | -0.72(-1.08%) |
Feb 20, 2020 | 66.80 | 67.22 | 66.39 | 67.18 | 56,201 | +0.28(+0.42%) |
Feb 19, 2020 | 66.83 | 67.14 | 66.81 | 66.90 | 26,508 | +0.26(+0.40%) |
Feb 18, 2020 | 66.64 | 66.78 | 66.24 | 66.63 | 65,094 | -0.17(-0.26%) |
Feb 14, 2020 | 66.90 | 66.91 | 66.67 | 66.81 | 125,079 | -0.03(-0.04%) |
Feb 13, 2020 | 66.35 | 66.95 | 66.35 | 66.83 | 114,171 | +0.21(+0.31%) |
Feb 12, 2020 | 66.51 | 66.65 | 66.39 | 66.63 | 45,693 | +0.40(+0.61%) |
Feb 11, 2020 | 65.99 | 66.43 | 65.92 | 66.23 | 230,324 | +0.58(+0.88%) |
Feb 10, 2020 | 65.20 | 65.64 | 65.20 | 65.64 | 19,942 | +0.34(+0.52%) |
Feb 07, 2020 | 65.73 | 65.73 | 65.23 | 65.30 | 34,074 | -0.65(-0.98%) |
Feb 06, 2020 | 66.44 | 66.44 | 65.95 | 65.95 | 32,734 | -0.29(-0.44%) |
Feb 05, 2020 | 66.16 | 66.31 | 65.93 | 66.24 | 38,370 | +0.75(+1.15%) |
Feb 04, 2020 | 65.42 | 65.77 | 65.42 | 65.49 | 19,140 | +0.86(+1.33%) |