Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 59.62 | 60.18 | 59.62 | 59.99 | 1,808 | -0.55(-0.90%) |
Apr 29, 2020 | 60.00 | 60.77 | 60.00 | 60.53 | 3,148 | +1.66(+2.82%) |
Apr 28, 2020 | 59.76 | 59.76 | 58.86 | 58.87 | 5,681 | -0.59(-0.99%) |
Apr 27, 2020 | 58.76 | 59.46 | 58.76 | 59.46 | 1,113 | +1.03(+1.76%) |
Apr 24, 2020 | 57.50 | 58.44 | 57.50 | 58.44 | 420 | +0.75(+1.30%) |
Apr 23, 2020 | 57.83 | 58.15 | 57.69 | 57.69 | 1,424 | -0.16(-0.28%) |
Apr 22, 2020 | 57.62 | 57.85 | 57.62 | 57.85 | 481 | +1.62(+2.88%) |
Apr 21, 2020 | 57.60 | 57.60 | 56.22 | 56.23 | 6,205 | -2.13(-3.65%) |
Apr 20, 2020 | 57.88 | 59.32 | 57.88 | 58.36 | 2,602 | -0.88(-1.48%) |
Apr 17, 2020 | 58.39 | 59.23 | 58.39 | 59.23 | 1,155 | +1.36(+2.35%) |
Apr 16, 2020 | 57.46 | 58.01 | 57.46 | 57.87 | 1,376 | +0.42(+0.73%) |
Apr 15, 2020 | 58.08 | 58.08 | 56.82 | 57.45 | 4,921 | -1.24(-2.11%) |
Apr 14, 2020 | 57.62 | 58.69 | 57.62 | 58.69 | 7,149 | +1.78(+3.13%) |
Apr 13, 2020 | 57.70 | 57.70 | 56.14 | 56.91 | 2,937 | -0.59(-1.02%) |
Apr 09, 2020 | 57.14 | 57.96 | 57.14 | 57.50 | 2,205 | +0.81(+1.43%) |
Apr 08, 2020 | 55.94 | 56.69 | 55.57 | 56.69 | 6,094 | +1.64(+2.99%) |
Apr 07, 2020 | 57.13 | 57.14 | 55.05 | 55.05 | 9,117 | +0.03(+0.05%) |
Apr 06, 2020 | 54.08 | 55.02 | 53.64 | 55.02 | 1,215 | +3.63(+7.06%) |
Apr 03, 2020 | 51.86 | 51.86 | 50.61 | 51.39 | 2,730 | -0.99(-1.89%) |
Apr 02, 2020 | 51.05 | 52.38 | 51.05 | 52.38 | 3,649 | +1.34(+2.62%) |
Apr 01, 2020 | 50.70 | 51.43 | 50.70 | 51.04 | 3,382 | -2.33(-4.36%) |
Mar 31, 2020 | 53.85 | 54.43 | 53.37 | 53.37 | 1,432 | -0.95(-1.75%) |
Mar 30, 2020 | 53.56 | 54.33 | 53.56 | 54.33 | 1,590 | +1.82(+3.47%) |
Mar 27, 2020 | 52.75 | 53.68 | 52.33 | 52.50 | 2,205 | -2.08(-3.81%) |
Mar 26, 2020 | 52.48 | 54.58 | 52.48 | 54.58 | 4,946 | +3.31(+6.45%) |
Mar 25, 2020 | 51.50 | 53.05 | 49.95 | 51.28 | 7,518 | +0.98(+1.95%) |
Mar 24, 2020 | 49.81 | 50.30 | 48.56 | 50.30 | 25,939 | +3.60(+7.71%) |
Mar 23, 2020 | 47.54 | 47.75 | 45.54 | 46.70 | 14,564 | -1.16(-2.41%) |
Mar 20, 2020 | 49.88 | 49.88 | 47.85 | 47.85 | 3,267 | -2.14(-4.29%) |
Mar 19, 2020 | 48.70 | 50.69 | 48.70 | 50.00 | 5,025 | +0.59(+1.18%) |
Mar 18, 2020 | 51.23 | 51.23 | 47.36 | 49.41 | 10,033 | -2.59(-4.98%) |
Mar 17, 2020 | 51.00 | 52.55 | 49.72 | 52.00 | 8,850 | +0.67(+1.31%) |
Mar 16, 2020 | 51.18 | 53.14 | 44.60 | 51.33 | 13,233 | -3.83(-6.95%) |
Mar 13, 2020 | 58.69 | 58.69 | 52.49 | 55.16 | 9,697 | +3.93(+7.68%) |
Mar 12, 2020 | 54.08 | 54.08 | 51.23 | 51.23 | 21,995 | -4.90(-8.74%) |
Mar 11, 2020 | 56.92 | 57.98 | 55.81 | 56.13 | 10,649 | -3.03(-5.12%) |
Mar 10, 2020 | 59.13 | 59.16 | 56.78 | 59.16 | 16,187 | +2.25(+3.95%) |
Mar 09, 2020 | 58.82 | 58.82 | 56.66 | 56.92 | 11,561 | -3.98(-6.53%) |
Mar 06, 2020 | 59.29 | 60.89 | 59.29 | 60.89 | 3,583 | -0.85(-1.38%) |
Mar 05, 2020 | 63.13 | 63.13 | 61.75 | 61.75 | 7,189 | -2.18(-3.40%) |
Mar 04, 2020 | 62.42 | 63.92 | 62.42 | 63.92 | 1,408 | +2.55(+4.16%) |
Mar 03, 2020 | 63.69 | 63.69 | 61.08 | 61.37 | 3,882 | -1.58(-2.51%) |
Mar 02, 2020 | 61.08 | 62.95 | 60.61 | 62.95 | 21,707 | +3.29(+5.52%) |
Feb 28, 2020 | 59.35 | 60.21 | 58.48 | 59.66 | 12,227 | -1.43(-2.34%) |
Feb 27, 2020 | 62.24 | 62.36 | 61.09 | 61.09 | 2,795 | -2.63(-4.13%) |
Feb 26, 2020 | 64.51 | 64.98 | 63.53 | 63.72 | 8,878 | -0.05(-0.08%) |
Feb 25, 2020 | 64.90 | 65.53 | 63.72 | 63.77 | 1,553 | -2.01(-3.06%) |
Feb 24, 2020 | 66.45 | 66.45 | 65.79 | 65.79 | 5,417 | -2.19(-3.23%) |
Feb 21, 2020 | 68.65 | 68.65 | 67.93 | 67.98 | 948 | -0.68(-1.00%) |
Feb 20, 2020 | 68.51 | 68.66 | 68.51 | 68.66 | 645 | -0.28(-0.41%) |
Feb 19, 2020 | 69.16 | 69.16 | 68.95 | 68.95 | 3,555 | +0.34(+0.50%) |
Feb 18, 2020 | 68.89 | 68.89 | 68.50 | 68.60 | 2,051 | -0.17(-0.24%) |
Feb 14, 2020 | 68.69 | 68.77 | 68.69 | 68.77 | 527 | +0.09(+0.13%) |
Feb 13, 2020 | 68.88 | 68.88 | 68.68 | 68.68 | 1,166 | -0.06(-0.08%) |
Feb 12, 2020 | 68.68 | 68.74 | 68.68 | 68.74 | 2,340 | +0.41(+0.60%) |
Feb 11, 2020 | 68.48 | 68.51 | 68.33 | 68.33 | 668 | +0.17(+0.25%) |
Feb 10, 2020 | 68.11 | 68.15 | 68.11 | 68.15 | 188 | +0.38(+0.56%) |
Feb 07, 2020 | 67.90 | 67.90 | 67.72 | 67.77 | 2,002 | -0.25(-0.37%) |
Feb 06, 2020 | 68.03 | 68.03 | 68.03 | 68.03 | 106 | +0.32(+0.48%) |
Feb 05, 2020 | 67.60 | 67.70 | 67.59 | 67.70 | 3,162 | +0.57(+0.84%) |
Feb 04, 2020 | 67.04 | 67.14 | 67.04 | 67.14 | 773 | +1.10(+1.66%) |