Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 50.22 | 50.44 | 49.62 | 49.91 | 448,615 | -1.19(-2.32%) |
Apr 29, 2020 | 50.83 | 51.55 | 50.64 | 51.09 | 1,042,508 | +1.61(+3.25%) |
Apr 28, 2020 | 50.20 | 50.65 | 49.40 | 49.49 | 483,199 | +0.43(+0.88%) |
Apr 27, 2020 | 47.86 | 49.23 | 47.83 | 49.06 | 588,208 | +1.68(+3.54%) |
Apr 24, 2020 | 47.34 | 47.59 | 46.64 | 47.38 | 620,693 | +0.48(+1.02%) |
Apr 23, 2020 | 47.16 | 47.82 | 46.84 | 46.90 | 351,020 | -0.13(-0.27%) |
Apr 22, 2020 | 47.22 | 47.50 | 46.91 | 47.03 | 445,632 | +0.57(+1.23%) |
Apr 21, 2020 | 46.53 | 47.17 | 46.26 | 46.46 | 676,395 | -1.30(-2.72%) |
Apr 20, 2020 | 48.14 | 48.57 | 47.40 | 47.76 | 642,882 | -1.24(-2.54%) |
Apr 17, 2020 | 48.59 | 49.13 | 48.01 | 49.00 | 1,284,178 | +2.32(+4.97%) |
Apr 16, 2020 | 47.47 | 47.50 | 46.29 | 46.68 | 904,139 | -0.77(-1.62%) |
Apr 15, 2020 | 47.95 | 48.07 | 47.34 | 47.45 | 1,036,517 | -2.27(-4.56%) |
Apr 14, 2020 | 50.36 | 50.47 | 49.08 | 49.72 | 1,325,566 | +0.56(+1.13%) |
Apr 13, 2020 | 51.01 | 51.01 | 48.68 | 49.16 | 902,733 | -1.84(-3.61%) |
Apr 09, 2020 | 50.01 | 51.47 | 49.90 | 51.00 | 1,909,578 | +2.28(+4.68%) |
Apr 08, 2020 | 47.12 | 48.91 | 46.66 | 48.72 | 1,399,234 | +2.37(+5.11%) |
Apr 07, 2020 | 48.25 | 48.52 | 46.35 | 46.35 | 856,802 | +0.36(+0.79%) |
Apr 06, 2020 | 44.55 | 46.28 | 44.55 | 45.99 | 1,791,920 | +3.33(+7.81%) |
Apr 03, 2020 | 43.31 | 43.70 | 42.07 | 42.65 | 500,876 | -0.95(-2.18%) |
Apr 02, 2020 | 42.28 | 43.96 | 42.28 | 43.60 | 518,834 | +0.96(+2.26%) |
Apr 01, 2020 | 43.36 | 43.40 | 42.27 | 42.64 | 1,235,843 | -2.83(-6.22%) |
Mar 31, 2020 | 46.34 | 46.60 | 45.03 | 45.47 | 814,573 | -1.36(-2.91%) |
Mar 30, 2020 | 45.95 | 46.96 | 45.02 | 46.83 | 528,686 | +1.00(+2.19%) |
Mar 27, 2020 | 45.28 | 47.24 | 44.78 | 45.83 | 819,246 | -1.35(-2.85%) |
Mar 26, 2020 | 44.72 | 47.28 | 44.58 | 47.17 | 1,763,900 | +2.83(+6.38%) |
Mar 25, 2020 | 43.43 | 46.09 | 42.14 | 44.35 | 1,673,845 | +1.66(+3.88%) |
Mar 24, 2020 | 40.09 | 42.80 | 40.09 | 42.69 | 1,561,496 | +4.49(+11.74%) |
Mar 23, 2020 | 39.90 | 39.97 | 37.68 | 38.20 | 1,244,632 | -2.34(-5.77%) |
Mar 20, 2020 | 42.40 | 43.13 | 40.32 | 40.54 | 852,234 | -1.56(-3.70%) |
Mar 19, 2020 | 40.72 | 42.96 | 39.28 | 42.10 | 1,027,422 | +0.51(+1.24%) |
Mar 18, 2020 | 42.19 | 43.29 | 39.66 | 41.58 | 901,574 | -3.54(-7.84%) |
Mar 17, 2020 | 44.10 | 46.08 | 42.53 | 45.12 | 919,503 | +1.42(+3.25%) |
Mar 16, 2020 | 44.05 | 46.70 | 42.73 | 43.70 | 1,360,509 | -6.80(-13.47%) |
Mar 13, 2020 | 48.41 | 50.72 | 46.15 | 50.51 | 1,248,707 | +5.05(+11.11%) |
Mar 12, 2020 | 46.70 | 48.93 | 45.00 | 45.46 | 2,877,708 | -5.16(-10.20%) |
Mar 11, 2020 | 52.12 | 52.28 | 50.01 | 50.62 | 976,930 | -2.99(-5.57%) |
Mar 10, 2020 | 52.96 | 53.64 | 50.74 | 53.61 | 912,017 | +2.82(+5.55%) |
Mar 09, 2020 | 51.85 | 52.75 | 50.48 | 50.79 | 882,902 | -5.48(-9.74%) |
Mar 06, 2020 | 55.69 | 56.70 | 54.99 | 56.26 | 718,136 | -1.63(-2.81%) |
Mar 05, 2020 | 58.57 | 58.88 | 57.27 | 57.89 | 1,357,501 | -2.39(-3.96%) |
Mar 04, 2020 | 59.20 | 60.29 | 58.43 | 60.28 | 1,907,655 | +2.13(+3.66%) |
Mar 03, 2020 | 60.16 | 60.62 | 57.75 | 58.15 | 2,046,942 | -2.01(-3.34%) |
Mar 02, 2020 | 57.50 | 60.16 | 56.95 | 60.16 | 1,464,469 | +2.89(+5.04%) |
Feb 28, 2020 | 56.64 | 57.55 | 55.80 | 57.27 | 2,338,955 | -1.17(-2.00%) |
Feb 27, 2020 | 60.03 | 60.69 | 58.44 | 58.44 | 2,392,253 | -2.79(-4.55%) |
Feb 26, 2020 | 62.01 | 62.63 | 61.20 | 61.23 | 600,252 | -0.49(-0.80%) |
Feb 25, 2020 | 64.07 | 64.08 | 61.56 | 61.72 | 1,071,075 | -2.23(-3.49%) |
Feb 24, 2020 | 64.01 | 64.52 | 63.72 | 63.95 | 714,988 | -2.00(-3.04%) |
Feb 21, 2020 | 66.21 | 66.21 | 65.63 | 65.96 | 119,222 | -0.50(-0.75%) |
Feb 20, 2020 | 66.20 | 66.65 | 65.84 | 66.45 | 183,917 | +0.13(+0.19%) |
Feb 19, 2020 | 66.33 | 66.51 | 66.29 | 66.33 | 171,095 | +0.17(+0.26%) |
Feb 18, 2020 | 66.38 | 66.48 | 65.90 | 66.16 | 205,493 | -0.37(-0.55%) |
Feb 14, 2020 | 66.26 | 66.52 | 66.25 | 66.52 | 103,915 | +0.25(+0.37%) |
Feb 13, 2020 | 65.92 | 66.35 | 65.92 | 66.28 | 125,032 | +0.17(+0.25%) |
Feb 12, 2020 | 66.17 | 66.24 | 66.03 | 66.11 | 193,228 | +0.22(+0.33%) |
Feb 11, 2020 | 65.86 | 66.20 | 65.83 | 65.89 | 117,756 | +0.29(+0.44%) |
Feb 10, 2020 | 65.13 | 65.61 | 65.13 | 65.61 | 175,881 | +0.32(+0.49%) |
Feb 07, 2020 | 65.23 | 65.42 | 65.05 | 65.29 | 281,778 | -0.19(-0.30%) |
Feb 06, 2020 | 65.81 | 65.81 | 65.40 | 65.48 | 181,189 | +0.03(+0.04%) |
Feb 05, 2020 | 65.25 | 65.48 | 65.10 | 65.45 | 262,720 | +0.78(+1.20%) |
Feb 04, 2020 | 64.62 | 65.06 | 64.62 | 64.67 | 382,104 | +0.74(+1.15%) |