Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 47.63 | 47.97 | 46.65 | 46.76 | 734,474 | -1.98(-4.07%) |
Apr 29, 2020 | 48.69 | 50.11 | 47.93 | 48.75 | 632,195 | +2.12(+4.55%) |
Apr 28, 2020 | 47.68 | 48.64 | 45.39 | 46.63 | 615,961 | +0.56(+1.22%) |
Apr 27, 2020 | 44.25 | 46.91 | 43.46 | 46.07 | 699,400 | +2.92(+6.76%) |
Apr 24, 2020 | 45.53 | 45.53 | 41.92 | 43.15 | 816,408 | -1.79(-3.99%) |
Apr 23, 2020 | 43.93 | 46.83 | 43.51 | 44.94 | 691,921 | +1.21(+2.78%) |
Apr 22, 2020 | 47.28 | 49.34 | 42.70 | 43.73 | 916,931 | -2.74(-5.89%) |
Apr 21, 2020 | 46.47 | 47.11 | 45.69 | 46.47 | 616,382 | -1.76(-3.65%) |
Apr 20, 2020 | 48.91 | 50.66 | 47.48 | 48.22 | 474,614 | -1.77(-3.54%) |
Apr 17, 2020 | 48.55 | 50.30 | 47.91 | 49.99 | 616,802 | +3.81(+8.24%) |
Apr 16, 2020 | 46.45 | 46.52 | 44.15 | 46.18 | 546,735 | -0.15(-0.33%) |
Apr 15, 2020 | 45.44 | 46.75 | 45.43 | 46.34 | 729,656 | -1.68(-3.49%) |
Apr 14, 2020 | 50.68 | 50.97 | 47.71 | 48.02 | 669,364 | -1.43(-2.90%) |
Apr 13, 2020 | 50.45 | 50.45 | 47.87 | 49.45 | 438,418 | -1.29(-2.54%) |
Apr 09, 2020 | 51.10 | 53.59 | 49.35 | 50.73 | 956,320 | +0.18(+0.36%) |
Apr 08, 2020 | 48.28 | 50.73 | 48.11 | 50.55 | 713,420 | +2.56(+5.32%) |
Apr 07, 2020 | 46.86 | 49.13 | 46.18 | 48.00 | 1,269,839 | +3.35(+7.51%) |
Apr 06, 2020 | 45.16 | 45.81 | 42.90 | 44.64 | 933,264 | +1.77(+4.12%) |
Apr 03, 2020 | 42.77 | 43.98 | 41.59 | 42.88 | 755,059 | +0.13(+0.30%) |
Apr 02, 2020 | 41.03 | 43.12 | 40.83 | 42.75 | 596,842 | +1.40(+3.40%) |
Apr 01, 2020 | 39.25 | 41.42 | 38.71 | 41.34 | 771,958 | -0.40(-0.96%) |
Mar 31, 2020 | 41.63 | 42.33 | 40.79 | 41.74 | 507,855 | -0.57(-1.35%) |
Mar 30, 2020 | 41.75 | 42.63 | 40.12 | 42.31 | 752,708 | +0.16(+0.39%) |
Mar 27, 2020 | 40.04 | 43.15 | 39.40 | 42.15 | 659,725 | -0.06(-0.15%) |
Mar 26, 2020 | 40.64 | 43.37 | 40.53 | 42.21 | 768,974 | +2.18(+5.46%) |
Mar 25, 2020 | 40.47 | 44.44 | 38.36 | 40.03 | 1,073,787 | +0.34(+0.87%) |
Mar 24, 2020 | 34.83 | 39.80 | 34.47 | 39.69 | 1,061,714 | +7.08(+21.71%) |
Mar 23, 2020 | 32.64 | 33.29 | 31.31 | 32.61 | 892,143 | +0.21(+0.64%) |
Mar 20, 2020 | 36.05 | 37.17 | 32.13 | 32.40 | 1,053,089 | -3.37(-9.42%) |
Mar 19, 2020 | 32.08 | 36.17 | 30.13 | 35.77 | 867,956 | +3.34(+10.31%) |
Mar 18, 2020 | 35.87 | 36.71 | 30.14 | 32.43 | 977,147 | -5.80(-15.17%) |
Mar 17, 2020 | 38.52 | 39.68 | 36.25 | 38.23 | 1,178,568 | +0.34(+0.91%) |
Mar 16, 2020 | 37.67 | 41.93 | 37.67 | 37.88 | 1,042,552 | -6.89(-15.38%) |
Mar 13, 2020 | 41.85 | 44.77 | 40.67 | 44.77 | 948,265 | +5.11(+12.89%) |
Mar 12, 2020 | 42.49 | 43.64 | 39.44 | 39.66 | 896,634 | -7.24(-15.44%) |
Mar 11, 2020 | 48.92 | 49.70 | 46.08 | 46.90 | 641,435 | -3.26(-6.50%) |
Mar 10, 2020 | 51.28 | 51.44 | 47.90 | 50.16 | 771,664 | +1.84(+3.81%) |
Mar 09, 2020 | 49.17 | 51.28 | 47.95 | 48.32 | 655,155 | -7.57(-13.54%) |
Mar 06, 2020 | 53.87 | 56.53 | 53.84 | 55.89 | 672,083 | -0.50(-0.88%) |
Mar 05, 2020 | 58.91 | 58.93 | 55.59 | 56.39 | 510,486 | -4.27(-7.04%) |
Mar 04, 2020 | 60.01 | 60.82 | 58.36 | 60.66 | 829,925 | +1.61(+2.73%) |
Mar 03, 2020 | 61.64 | 62.76 | 58.68 | 59.04 | 1,037,084 | -2.63(-4.26%) |
Mar 02, 2020 | 60.71 | 61.71 | 58.74 | 61.67 | 593,369 | +1.30(+2.15%) |
Feb 28, 2020 | 60.33 | 61.24 | 58.40 | 60.38 | 1,972,114 | -1.91(-3.07%) |
Feb 27, 2020 | 61.78 | 64.28 | 60.33 | 62.29 | 1,652,066 | -1.35(-2.12%) |
Feb 26, 2020 | 66.73 | 67.47 | 63.61 | 63.64 | 974,514 | -2.77(-4.17%) |
Feb 25, 2020 | 69.21 | 69.43 | 65.94 | 66.41 | 923,631 | -2.57(-3.73%) |
Feb 24, 2020 | 68.11 | 69.48 | 67.99 | 68.98 | 964,789 | -2.16(-3.03%) |
Feb 21, 2020 | 72.83 | 73.25 | 71.05 | 71.14 | 436,218 | -2.24(-3.05%) |
Feb 20, 2020 | 73.04 | 75.42 | 73.04 | 73.37 | 583,841 | +0.01(+0.01%) |
Feb 19, 2020 | 72.73 | 73.75 | 72.53 | 73.37 | 428,755 | +1.10(+1.52%) |
Feb 18, 2020 | 71.92 | 72.82 | 71.41 | 72.27 | 626,526 | -0.05(-0.07%) |
Feb 14, 2020 | 72.42 | 72.69 | 71.72 | 72.32 | 330,195 | -0.24(-0.33%) |
Feb 13, 2020 | 73.51 | 73.83 | 72.34 | 72.57 | 633,441 | -1.38(-1.86%) |
Feb 12, 2020 | 73.65 | 74.23 | 72.26 | 73.94 | 934,306 | +0.69(+0.95%) |
Feb 11, 2020 | 72.87 | 74.11 | 72.45 | 73.25 | 660,568 | +0.38(+0.52%) |
Feb 10, 2020 | 72.14 | 72.91 | 71.79 | 72.87 | 515,416 | +0.70(+0.97%) |
Feb 07, 2020 | 72.74 | 73.38 | 71.68 | 72.17 | 876,664 | -1.21(-1.65%) |
Feb 06, 2020 | 71.01 | 73.50 | 70.24 | 73.38 | 1,534,836 | +1.85(+2.59%) |
Feb 05, 2020 | 70.37 | 71.86 | 69.91 | 71.53 | 834,030 | +2.21(+3.19%) |
Feb 04, 2020 | 69.86 | 70.76 | 69.29 | 69.32 | 768,540 | +0.70(+1.02%) |