Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 59.82 | 60.40 | 57.95 | 59.79 | 371,402 | -1.72(-2.79%) |
Apr 29, 2020 | 59.97 | 61.90 | 59.60 | 61.51 | 450,723 | +3.72(+6.44%) |
Apr 28, 2020 | 56.28 | 58.53 | 56.28 | 57.78 | 342,832 | +3.24(+5.95%) |
Apr 27, 2020 | 52.36 | 55.14 | 52.14 | 54.54 | 536,514 | +2.99(+5.80%) |
Apr 24, 2020 | 52.16 | 52.82 | 51.11 | 51.55 | 514,251 | -0.45(-0.87%) |
Apr 23, 2020 | 52.68 | 52.92 | 51.19 | 52.00 | 992,998 | +1.22(+2.39%) |
Apr 22, 2020 | 52.01 | 52.03 | 50.02 | 50.79 | 332,993 | +0.45(+0.90%) |
Apr 21, 2020 | 50.66 | 51.02 | 49.69 | 50.34 | 400,477 | -2.15(-4.09%) |
Apr 20, 2020 | 54.30 | 54.39 | 52.42 | 52.48 | 513,646 | -3.15(-5.66%) |
Apr 17, 2020 | 56.57 | 56.75 | 54.30 | 55.63 | 473,743 | +0.91(+1.67%) |
Apr 16, 2020 | 58.09 | 59.63 | 53.91 | 54.72 | 458,669 | -3.42(-5.88%) |
Apr 15, 2020 | 58.57 | 59.93 | 55.50 | 58.14 | 477,799 | -3.13(-5.10%) |
Apr 14, 2020 | 63.60 | 64.64 | 60.31 | 61.26 | 268,297 | -0.98(-1.57%) |
Apr 13, 2020 | 65.16 | 65.16 | 60.95 | 62.24 | 406,573 | -2.31(-3.58%) |
Apr 09, 2020 | 59.57 | 65.08 | 58.58 | 64.56 | 744,746 | +6.59(+11.36%) |
Apr 08, 2020 | 56.48 | 58.70 | 55.75 | 57.97 | 394,732 | +2.26(+4.06%) |
Apr 07, 2020 | 56.49 | 59.02 | 55.53 | 55.71 | 556,293 | +2.12(+3.96%) |
Apr 06, 2020 | 51.18 | 54.35 | 51.00 | 53.59 | 443,446 | +4.77(+9.78%) |
Apr 03, 2020 | 53.37 | 53.39 | 47.45 | 48.81 | 372,542 | -4.03(-7.63%) |
Apr 02, 2020 | 53.13 | 54.75 | 51.12 | 52.84 | 366,695 | -0.18(-0.33%) |
Apr 01, 2020 | 54.74 | 55.22 | 51.56 | 53.02 | 369,976 | -4.14(-7.24%) |
Mar 31, 2020 | 53.25 | 58.04 | 52.71 | 57.16 | 713,937 | +3.81(+7.13%) |
Mar 30, 2020 | 51.35 | 53.54 | 50.48 | 53.35 | 355,813 | +2.09(+4.08%) |
Mar 27, 2020 | 52.23 | 53.89 | 50.90 | 51.26 | 403,102 | -3.55(-6.48%) |
Mar 26, 2020 | 52.94 | 56.40 | 52.94 | 54.81 | 374,242 | +2.54(+4.87%) |
Mar 25, 2020 | 49.62 | 55.12 | 47.60 | 52.27 | 765,481 | +2.84(+5.74%) |
Mar 24, 2020 | 44.74 | 51.44 | 44.74 | 49.43 | 650,029 | +7.19(+17.03%) |
Mar 23, 2020 | 43.94 | 44.87 | 40.93 | 42.24 | 644,391 | -1.91(-4.32%) |
Mar 20, 2020 | 51.12 | 52.14 | 43.07 | 44.15 | 791,282 | -6.75(-13.26%) |
Mar 19, 2020 | 48.67 | 52.60 | 46.00 | 50.90 | 594,683 | +1.97(+4.02%) |
Mar 18, 2020 | 50.38 | 52.78 | 42.21 | 48.93 | 1,015,103 | -4.14(-7.80%) |
Mar 17, 2020 | 52.80 | 56.21 | 50.22 | 53.07 | 712,632 | +1.10(+2.11%) |
Mar 16, 2020 | 54.79 | 56.03 | 51.53 | 51.97 | 585,004 | -11.49(-18.10%) |
Mar 13, 2020 | 55.15 | 63.72 | 53.37 | 63.46 | 753,057 | +11.12(+21.26%) |
Mar 12, 2020 | 58.15 | 58.55 | 52.33 | 52.34 | 486,153 | -9.91(-15.92%) |
Mar 11, 2020 | 66.38 | 66.91 | 61.42 | 62.25 | 425,733 | -6.15(-9.00%) |
Mar 10, 2020 | 67.91 | 68.58 | 63.31 | 68.40 | 515,891 | +2.70(+4.11%) |
Mar 09, 2020 | 71.43 | 73.18 | 63.91 | 65.70 | 660,920 | -10.47(-13.74%) |
Mar 06, 2020 | 77.69 | 78.47 | 74.40 | 76.17 | 595,863 | -4.15(-5.17%) |
Mar 05, 2020 | 81.96 | 82.46 | 79.21 | 80.32 | 297,995 | -3.41(-4.08%) |
Mar 04, 2020 | 80.91 | 83.83 | 80.17 | 83.73 | 350,010 | +3.94(+4.94%) |
Mar 03, 2020 | 80.24 | 82.74 | 79.15 | 79.79 | 311,587 | -0.10(-0.12%) |
Mar 02, 2020 | 77.57 | 79.99 | 76.79 | 79.89 | 387,181 | +2.66(+3.45%) |
Feb 28, 2020 | 77.12 | 77.87 | 75.01 | 77.23 | 419,762 | -2.43(-3.05%) |
Feb 27, 2020 | 81.32 | 82.01 | 79.65 | 79.65 | 395,042 | -3.11(-3.76%) |
Feb 26, 2020 | 83.89 | 84.31 | 81.53 | 82.76 | 343,371 | -1.04(-1.24%) |
Feb 25, 2020 | 88.10 | 88.10 | 83.66 | 83.80 | 325,791 | -4.13(-4.70%) |
Feb 24, 2020 | 86.00 | 88.39 | 85.71 | 87.93 | 344,717 | -0.51(-0.58%) |
Feb 21, 2020 | 87.17 | 88.82 | 85.83 | 88.44 | 366,103 | +1.30(+1.49%) |
Feb 20, 2020 | 88.33 | 89.36 | 87.01 | 87.14 | 350,423 | -1.44(-1.62%) |
Feb 19, 2020 | 88.73 | 89.30 | 87.75 | 88.58 | 321,858 | +0.35(+0.40%) |
Feb 18, 2020 | 86.78 | 88.51 | 86.43 | 88.22 | 399,885 | +1.58(+1.82%) |
Feb 14, 2020 | 85.73 | 86.73 | 85.21 | 86.65 | 365,081 | +0.89(+1.04%) |
Feb 13, 2020 | 85.14 | 85.89 | 84.66 | 85.76 | 282,543 | +0.60(+0.70%) |
Feb 12, 2020 | 86.59 | 86.80 | 84.77 | 85.16 | 304,823 | -0.72(-0.84%) |
Feb 11, 2020 | 85.34 | 86.99 | 85.12 | 85.89 | 298,752 | +1.10(+1.29%) |
Feb 10, 2020 | 84.07 | 85.43 | 82.64 | 84.79 | 466,669 | +0.31(+0.37%) |
Feb 07, 2020 | 85.32 | 85.89 | 84.32 | 84.48 | 394,414 | -1.20(-1.40%) |
Feb 06, 2020 | 89.74 | 90.51 | 85.35 | 85.68 | 494,459 | -4.19(-4.66%) |
Feb 05, 2020 | 87.45 | 90.18 | 87.09 | 89.87 | 610,991 | +3.57(+4.14%) |
Feb 04, 2020 | 91.86 | 92.45 | 84.69 | 86.30 | 806,032 | -4.58(-5.04%) |