Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 57.54 | 57.57 | 55.35 | 55.55 | 773,706 | -3.55(-6.00%) |
Apr 29, 2020 | 57.92 | 60.23 | 56.91 | 59.10 | 365,092 | +2.64(+4.68%) |
Apr 28, 2020 | 56.77 | 57.39 | 55.95 | 56.46 | 252,482 | +1.23(+2.22%) |
Apr 27, 2020 | 53.78 | 55.90 | 53.58 | 55.23 | 274,810 | +1.90(+3.57%) |
Apr 24, 2020 | 52.98 | 53.82 | 52.85 | 53.33 | 301,711 | +0.51(+0.96%) |
Apr 23, 2020 | 52.21 | 53.34 | 52.17 | 52.82 | 263,971 | +0.69(+1.33%) |
Apr 22, 2020 | 53.90 | 54.56 | 51.68 | 52.13 | 259,548 | -0.92(-1.73%) |
Apr 21, 2020 | 52.28 | 53.36 | 51.87 | 53.04 | 311,904 | -1.27(-2.34%) |
Apr 20, 2020 | 54.73 | 56.22 | 53.87 | 54.31 | 350,977 | -0.56(-1.02%) |
Apr 17, 2020 | 54.18 | 55.39 | 53.65 | 54.87 | 386,194 | +1.27(+2.37%) |
Apr 16, 2020 | 52.51 | 53.68 | 51.56 | 53.60 | 619,267 | +0.84(+1.58%) |
Apr 15, 2020 | 52.67 | 53.66 | 52.03 | 52.77 | 306,422 | -1.49(-2.75%) |
Apr 14, 2020 | 55.72 | 56.06 | 53.34 | 54.26 | 350,621 | +0.10(+0.18%) |
Apr 13, 2020 | 57.51 | 57.51 | 53.46 | 54.16 | 280,793 | -3.71(-6.41%) |
Apr 09, 2020 | 56.24 | 58.29 | 54.85 | 57.87 | 364,820 | +3.25(+5.96%) |
Apr 08, 2020 | 54.62 | 55.46 | 53.53 | 54.62 | 267,381 | +0.88(+1.64%) |
Apr 07, 2020 | 55.16 | 55.82 | 53.30 | 53.74 | 375,319 | -0.04(-0.07%) |
Apr 06, 2020 | 54.94 | 55.59 | 52.97 | 53.77 | 405,351 | +0.80(+1.51%) |
Apr 03, 2020 | 53.82 | 55.24 | 52.13 | 52.97 | 500,714 | -1.68(-3.07%) |
Apr 02, 2020 | 51.38 | 54.93 | 51.34 | 54.65 | 422,148 | +2.33(+4.45%) |
Apr 01, 2020 | 49.91 | 52.33 | 49.73 | 52.32 | 590,477 | +0.05(+0.10%) |
Mar 31, 2020 | 51.42 | 52.75 | 50.66 | 52.27 | 352,449 | +0.12(+0.22%) |
Mar 30, 2020 | 50.66 | 52.28 | 49.84 | 52.15 | 253,032 | +1.04(+2.03%) |
Mar 27, 2020 | 50.42 | 52.64 | 49.45 | 51.11 | 374,720 | -0.76(-1.46%) |
Mar 26, 2020 | 48.11 | 52.09 | 47.17 | 51.87 | 356,325 | +4.03(+8.42%) |
Mar 25, 2020 | 48.72 | 49.75 | 46.60 | 47.84 | 540,749 | -0.56(-1.16%) |
Mar 24, 2020 | 45.23 | 48.51 | 44.36 | 48.40 | 428,591 | +5.38(+12.50%) |
Mar 23, 2020 | 45.22 | 45.42 | 41.79 | 43.02 | 429,914 | -2.47(-5.43%) |
Mar 20, 2020 | 53.65 | 53.67 | 45.16 | 45.50 | 692,518 | -7.71(-14.49%) |
Mar 19, 2020 | 53.10 | 56.34 | 50.95 | 53.20 | 570,180 | -0.40(-0.75%) |
Mar 18, 2020 | 49.32 | 53.69 | 48.66 | 53.60 | 651,890 | +1.47(+2.81%) |
Mar 17, 2020 | 46.84 | 52.19 | 45.99 | 52.14 | 751,751 | +6.23(+13.57%) |
Mar 16, 2020 | 45.26 | 47.50 | 44.17 | 45.90 | 467,658 | -5.03(-9.88%) |
Mar 13, 2020 | 48.81 | 50.96 | 47.69 | 50.94 | 457,966 | +5.02(+10.94%) |
Mar 12, 2020 | 44.65 | 49.51 | 42.33 | 45.91 | 520,428 | -2.26(-4.69%) |
Mar 11, 2020 | 49.08 | 49.66 | 47.54 | 48.17 | 420,710 | -2.29(-4.54%) |
Mar 10, 2020 | 52.15 | 52.85 | 48.77 | 50.46 | 465,061 | +0.24(+0.47%) |
Mar 09, 2020 | 51.95 | 52.80 | 49.93 | 50.23 | 332,575 | -5.28(-9.52%) |
Mar 06, 2020 | 54.50 | 55.78 | 54.20 | 55.51 | 295,602 | -1.03(-1.83%) |
Mar 05, 2020 | 56.73 | 57.26 | 55.38 | 56.54 | 309,327 | -1.60(-2.75%) |
Mar 04, 2020 | 57.18 | 58.15 | 55.77 | 58.14 | 244,678 | +1.50(+2.65%) |
Mar 03, 2020 | 57.34 | 58.30 | 55.96 | 56.64 | 354,104 | -0.97(-1.68%) |
Mar 02, 2020 | 53.74 | 57.69 | 53.58 | 57.61 | 327,510 | +3.98(+7.42%) |
Feb 28, 2020 | 54.73 | 55.43 | 52.55 | 53.63 | 417,834 | -2.67(-4.75%) |
Feb 27, 2020 | 56.57 | 58.39 | 56.28 | 56.30 | 317,974 | -1.39(-2.42%) |
Feb 26, 2020 | 58.01 | 58.69 | 57.37 | 57.70 | 194,805 | +0.08(+0.14%) |
Feb 25, 2020 | 59.18 | 59.34 | 57.52 | 57.62 | 253,202 | -1.62(-2.74%) |
Feb 24, 2020 | 58.70 | 59.59 | 58.59 | 59.24 | 179,633 | -1.08(-1.78%) |
Feb 21, 2020 | 60.66 | 60.66 | 60.00 | 60.32 | 195,707 | -0.54(-0.88%) |
Feb 20, 2020 | 60.12 | 61.11 | 60.12 | 60.85 | 119,179 | +0.46(+0.76%) |
Feb 19, 2020 | 60.54 | 60.66 | 60.24 | 60.39 | 137,255 | +0.13(+0.22%) |
Feb 18, 2020 | 60.87 | 61.06 | 60.09 | 60.26 | 123,672 | -0.86(-1.41%) |
Feb 14, 2020 | 61.17 | 61.56 | 60.97 | 61.13 | 199,222 | -0.22(-0.36%) |
Feb 13, 2020 | 60.47 | 61.36 | 60.47 | 61.35 | 125,232 | +0.54(+0.88%) |
Feb 12, 2020 | 61.06 | 61.12 | 60.52 | 60.81 | 189,744 | +0.17(+0.28%) |
Feb 11, 2020 | 60.25 | 60.92 | 60.25 | 60.64 | 241,944 | +0.64(+1.07%) |
Feb 10, 2020 | 59.61 | 60.09 | 59.44 | 60.00 | 162,480 | +0.05(+0.09%) |
Feb 07, 2020 | 60.17 | 60.41 | 59.83 | 59.94 | 128,921 | -0.56(-0.92%) |
Feb 06, 2020 | 61.35 | 61.57 | 60.42 | 60.50 | 138,228 | -0.57(-0.94%) |
Feb 05, 2020 | 60.55 | 61.13 | 60.32 | 61.07 | 212,187 | +1.26(+2.11%) |
Feb 04, 2020 | 60.27 | 60.53 | 59.81 | 59.81 | 238,377 | +0.40(+0.67%) |