Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 49.57 | 49.57 | 48.15 | 48.17 | 14,887 | -1.92(-3.83%) |
Apr 29, 2020 | 49.55 | 50.33 | 49.36 | 50.09 | 8,274 | +1.58(+3.26%) |
Apr 28, 2020 | 48.80 | 49.25 | 48.47 | 48.51 | 6,980 | +0.60(+1.26%) |
Apr 27, 2020 | 47.02 | 48.04 | 46.90 | 47.90 | 14,368 | +1.53(+3.31%) |
Apr 24, 2020 | 45.90 | 46.48 | 45.42 | 46.37 | 5,504 | +0.68(+1.48%) |
Apr 23, 2020 | 46.14 | 46.79 | 45.69 | 45.69 | 15,698 | -0.55(-1.19%) |
Apr 22, 2020 | 46.97 | 46.97 | 46.11 | 46.25 | 10,719 | +0.06(+0.13%) |
Apr 21, 2020 | 46.37 | 47.11 | 46.18 | 46.18 | 8,965 | -1.65(-3.45%) |
Apr 20, 2020 | 48.50 | 48.50 | 47.35 | 47.83 | 11,952 | -1.08(-2.21%) |
Apr 17, 2020 | 48.41 | 48.92 | 47.89 | 48.92 | 11,441 | +2.39(+5.14%) |
Apr 16, 2020 | 46.86 | 47.17 | 46.32 | 46.53 | 12,047 | -0.95(-2.00%) |
Apr 15, 2020 | 48.49 | 48.49 | 47.48 | 47.48 | 14,347 | -2.61(-5.20%) |
Apr 14, 2020 | 50.48 | 50.72 | 49.49 | 50.08 | 18,167 | +0.95(+1.92%) |
Apr 13, 2020 | 51.21 | 51.21 | 48.96 | 49.14 | 19,999 | -1.68(-3.30%) |
Apr 09, 2020 | 49.15 | 51.32 | 49.15 | 50.82 | 40,692 | +2.67(+5.54%) |
Apr 08, 2020 | 47.09 | 48.37 | 46.42 | 48.15 | 17,017 | +1.75(+3.77%) |
Apr 07, 2020 | 47.47 | 48.57 | 46.40 | 46.40 | 16,884 | +0.91(+2.00%) |
Apr 06, 2020 | 44.33 | 45.64 | 44.31 | 45.49 | 27,491 | +2.81(+6.59%) |
Apr 03, 2020 | 43.59 | 43.73 | 42.20 | 42.68 | 15,435 | -0.99(-2.28%) |
Apr 02, 2020 | 42.83 | 44.69 | 42.80 | 43.67 | 16,239 | +0.44(+1.02%) |
Apr 01, 2020 | 44.05 | 44.30 | 42.87 | 43.23 | 20,385 | -2.70(-5.87%) |
Mar 31, 2020 | 47.81 | 47.81 | 45.88 | 45.92 | 25,663 | -1.66(-3.49%) |
Mar 30, 2020 | 45.78 | 47.58 | 45.02 | 47.58 | 10,212 | +1.74(+3.80%) |
Mar 27, 2020 | 45.58 | 47.51 | 45.06 | 45.84 | 25,905 | -1.38(-2.92%) |
Mar 26, 2020 | 44.99 | 47.22 | 44.64 | 47.22 | 37,175 | +3.12(+7.08%) |
Mar 25, 2020 | 42.37 | 46.18 | 41.78 | 44.10 | 26,862 | +1.72(+4.06%) |
Mar 24, 2020 | 39.41 | 42.38 | 39.34 | 42.38 | 18,071 | +4.23(+11.08%) |
Mar 23, 2020 | 38.61 | 38.86 | 36.90 | 38.15 | 28,809 | -1.30(-3.29%) |
Mar 20, 2020 | 40.58 | 41.55 | 39.45 | 39.45 | 23,463 | -1.03(-2.54%) |
Mar 19, 2020 | 39.19 | 41.23 | 38.58 | 40.48 | 33,375 | +0.38(+0.94%) |
Mar 18, 2020 | 41.01 | 42.05 | 37.62 | 40.10 | 28,637 | -4.33(-9.74%) |
Mar 17, 2020 | 42.91 | 44.45 | 41.61 | 44.43 | 23,345 | +2.03(+4.78%) |
Mar 16, 2020 | 43.82 | 45.60 | 42.40 | 42.40 | 19,926 | -6.28(-12.90%) |
Mar 13, 2020 | 47.31 | 48.91 | 45.20 | 48.68 | 26,628 | +2.96(+6.47%) |
Mar 12, 2020 | 47.24 | 48.56 | 45.72 | 45.73 | 29,313 | -6.03(-11.64%) |
Mar 11, 2020 | 53.01 | 53.31 | 51.18 | 51.75 | 13,730 | -2.95(-5.39%) |
Mar 10, 2020 | 54.63 | 54.70 | 52.56 | 54.70 | 23,103 | +1.90(+3.59%) |
Mar 09, 2020 | 52.92 | 54.98 | 51.48 | 52.81 | 22,197 | -5.39(-9.27%) |
Mar 06, 2020 | 58.26 | 58.26 | 56.91 | 58.20 | 4,365 | -1.00(-1.69%) |
Mar 05, 2020 | 59.90 | 60.08 | 59.01 | 59.20 | 3,275 | -2.77(-4.48%) |
Mar 04, 2020 | 60.52 | 61.98 | 60.02 | 61.98 | 3,163 | +2.19(+3.67%) |
Mar 03, 2020 | 61.03 | 61.96 | 59.45 | 59.78 | 15,165 | -1.85(-3.00%) |
Mar 02, 2020 | 58.41 | 61.63 | 58.41 | 61.63 | 7,900 | +3.28(+5.62%) |
Feb 28, 2020 | 58.82 | 58.94 | 57.62 | 58.35 | 23,572 | -2.59(-4.25%) |
Feb 27, 2020 | 62.79 | 63.01 | 60.94 | 60.94 | 29,059 | -2.77(-4.35%) |
Feb 26, 2020 | 64.48 | 65.07 | 63.71 | 63.71 | 11,482 | -0.61(-0.95%) |
Feb 25, 2020 | 65.93 | 65.98 | 64.16 | 64.33 | 7,398 | -1.79(-2.71%) |
Feb 24, 2020 | 66.60 | 66.84 | 65.89 | 66.12 | 6,848 | -2.03(-2.97%) |
Feb 21, 2020 | 68.32 | 68.32 | 68.05 | 68.15 | 1,309 | -0.38(-0.55%) |
Feb 20, 2020 | 68.68 | 68.68 | 68.16 | 68.52 | 1,874 | -0.11(-0.16%) |
Feb 19, 2020 | 68.38 | 68.80 | 68.38 | 68.63 | 1,913 | +0.00(+0.00%) |
Feb 18, 2020 | 69.04 | 69.04 | 68.36 | 68.63 | 1,718 | -0.36(-0.52%) |
Feb 14, 2020 | 68.92 | 69.06 | 68.72 | 68.99 | 1,091 | -0.15(-0.21%) |
Feb 13, 2020 | 68.94 | 69.33 | 68.82 | 69.14 | 3,631 | +0.11(+0.16%) |
Feb 12, 2020 | 69.12 | 69.31 | 69.00 | 69.03 | 3,466 | -0.29(-0.41%) |
Feb 11, 2020 | 68.93 | 69.49 | 68.93 | 69.31 | 2,317 | +0.57(+0.83%) |
Feb 10, 2020 | 68.49 | 68.74 | 68.48 | 68.74 | 1,098 | +0.23(+0.33%) |
Feb 07, 2020 | 68.43 | 68.60 | 68.38 | 68.52 | 12,222 | -0.09(-0.12%) |
Feb 06, 2020 | 68.71 | 68.81 | 68.60 | 68.60 | 1,534 | +0.18(+0.26%) |
Feb 05, 2020 | 67.60 | 68.42 | 67.60 | 68.42 | 7,486 | +1.90(+2.86%) |
Feb 04, 2020 | 66.47 | 66.98 | 66.47 | 66.52 | 4,550 | +0.37(+0.56%) |