Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 56.09 | 56.09 | 54.77 | 54.85 | 204,239 | -2.26(-3.95%) |
Apr 29, 2020 | 55.78 | 57.62 | 55.51 | 57.11 | 362,964 | +3.02(+5.58%) |
Apr 28, 2020 | 54.30 | 54.75 | 53.35 | 54.09 | 194,667 | +1.12(+2.12%) |
Apr 27, 2020 | 51.35 | 53.36 | 51.30 | 52.97 | 157,564 | +2.14(+4.22%) |
Apr 24, 2020 | 50.58 | 51.19 | 50.02 | 50.82 | 90,891 | +0.62(+1.24%) |
Apr 23, 2020 | 49.89 | 51.06 | 49.88 | 50.20 | 186,898 | +0.61(+1.22%) |
Apr 22, 2020 | 50.30 | 50.30 | 49.46 | 49.60 | 144,481 | +0.35(+0.70%) |
Apr 21, 2020 | 49.09 | 49.61 | 48.72 | 49.25 | 252,929 | -1.15(-2.29%) |
Apr 20, 2020 | 50.29 | 51.23 | 49.93 | 50.40 | 105,330 | -0.99(-1.93%) |
Apr 17, 2020 | 50.99 | 51.48 | 50.59 | 51.39 | 150,782 | +2.25(+4.58%) |
Apr 16, 2020 | 49.53 | 49.75 | 48.12 | 49.14 | 118,515 | -0.27(-0.55%) |
Apr 15, 2020 | 50.37 | 50.37 | 49.14 | 49.41 | 169,125 | -2.48(-4.78%) |
Apr 14, 2020 | 52.24 | 52.79 | 51.25 | 51.89 | 121,083 | +0.92(+1.81%) |
Apr 13, 2020 | 52.45 | 52.45 | 50.53 | 50.97 | 179,317 | -1.87(-3.54%) |
Apr 09, 2020 | 51.63 | 53.00 | 51.42 | 52.83 | 187,687 | +2.68(+5.34%) |
Apr 08, 2020 | 48.65 | 50.60 | 48.52 | 50.16 | 220,203 | +2.13(+4.43%) |
Apr 07, 2020 | 49.40 | 50.44 | 47.83 | 48.03 | 276,035 | +0.28(+0.60%) |
Apr 06, 2020 | 45.83 | 48.01 | 45.83 | 47.74 | 220,703 | +3.55(+8.04%) |
Apr 03, 2020 | 45.57 | 45.74 | 43.35 | 44.19 | 154,367 | -1.63(-3.56%) |
Apr 02, 2020 | 44.96 | 46.85 | 44.47 | 45.82 | 325,199 | +0.59(+1.31%) |
Apr 01, 2020 | 46.57 | 46.93 | 44.73 | 45.23 | 187,238 | -3.37(-6.93%) |
Mar 31, 2020 | 48.60 | 49.22 | 47.68 | 48.60 | 233,529 | -0.10(-0.20%) |
Mar 30, 2020 | 47.78 | 48.75 | 46.91 | 48.69 | 175,810 | +1.17(+2.45%) |
Mar 27, 2020 | 48.00 | 48.97 | 46.98 | 47.53 | 455,933 | -2.15(-4.33%) |
Mar 26, 2020 | 46.85 | 49.82 | 46.85 | 49.68 | 520,757 | +3.26(+7.03%) |
Mar 25, 2020 | 46.60 | 48.38 | 44.94 | 46.42 | 535,280 | +0.44(+0.95%) |
Mar 24, 2020 | 44.59 | 46.02 | 44.04 | 45.98 | 405,365 | +3.51(+8.26%) |
Mar 23, 2020 | 42.95 | 43.28 | 40.87 | 42.48 | 463,037 | -0.47(-1.10%) |
Mar 20, 2020 | 45.59 | 46.30 | 42.77 | 42.95 | 320,966 | -1.91(-4.25%) |
Mar 19, 2020 | 42.59 | 45.76 | 41.08 | 44.85 | 474,427 | +1.98(+4.62%) |
Mar 18, 2020 | 44.41 | 45.75 | 41.34 | 42.87 | 475,431 | -4.41(-9.32%) |
Mar 17, 2020 | 45.45 | 47.45 | 43.54 | 47.28 | 436,352 | +2.68(+6.02%) |
Mar 16, 2020 | 45.72 | 47.53 | 43.95 | 44.59 | 430,085 | -6.77(-13.18%) |
Mar 13, 2020 | 50.42 | 51.36 | 47.05 | 51.36 | 401,735 | +3.61(+7.56%) |
Mar 12, 2020 | 49.85 | 51.12 | 47.48 | 47.75 | 794,496 | -5.86(-10.92%) |
Mar 11, 2020 | 55.67 | 55.92 | 52.97 | 53.61 | 662,018 | -3.40(-5.97%) |
Mar 10, 2020 | 57.40 | 57.40 | 54.54 | 57.01 | 956,185 | +1.61(+2.90%) |
Mar 09, 2020 | 57.39 | 57.97 | 55.39 | 55.40 | 394,240 | -6.08(-9.89%) |
Mar 06, 2020 | 60.74 | 62.12 | 60.10 | 61.48 | 293,973 | -1.17(-1.86%) |
Mar 05, 2020 | 63.44 | 63.67 | 61.88 | 62.65 | 485,007 | -2.22(-3.43%) |
Mar 04, 2020 | 63.98 | 64.95 | 63.20 | 64.87 | 476,589 | +1.94(+3.08%) |
Mar 03, 2020 | 64.41 | 65.48 | 62.29 | 62.93 | 204,277 | -1.41(-2.19%) |
Mar 02, 2020 | 63.06 | 64.34 | 61.98 | 64.34 | 194,294 | +1.66(+2.66%) |
Feb 28, 2020 | 61.78 | 63.14 | 61.53 | 62.68 | 539,021 | -1.01(-1.59%) |
Feb 27, 2020 | 64.80 | 66.08 | 63.58 | 63.69 | 320,886 | -2.48(-3.75%) |
Feb 26, 2020 | 67.32 | 67.87 | 66.13 | 66.18 | 158,975 | -0.90(-1.34%) |
Feb 25, 2020 | 69.69 | 69.69 | 66.86 | 67.07 | 191,658 | -2.26(-3.26%) |
Feb 24, 2020 | 69.25 | 69.64 | 68.90 | 69.34 | 90,016 | -2.12(-2.97%) |
Feb 21, 2020 | 71.99 | 72.07 | 71.23 | 71.46 | 88,149 | -0.84(-1.17%) |
Feb 20, 2020 | 71.81 | 72.41 | 71.49 | 72.30 | 88,223 | +0.34(+0.47%) |
Feb 19, 2020 | 72.01 | 72.19 | 71.78 | 71.96 | 60,294 | +0.29(+0.41%) |
Feb 18, 2020 | 71.91 | 72.04 | 71.31 | 71.67 | 52,877 | -0.37(-0.52%) |
Feb 14, 2020 | 72.49 | 72.49 | 71.86 | 72.04 | 44,285 | -0.45(-0.62%) |
Feb 13, 2020 | 71.79 | 72.58 | 71.79 | 72.49 | 49,945 | +0.29(+0.40%) |
Feb 12, 2020 | 72.17 | 72.30 | 71.93 | 72.21 | 95,999 | +0.46(+0.64%) |
Feb 11, 2020 | 71.54 | 72.18 | 71.42 | 71.75 | 77,065 | +0.62(+0.87%) |
Feb 10, 2020 | 70.77 | 71.16 | 70.72 | 71.12 | 115,313 | +0.21(+0.29%) |
Feb 07, 2020 | 71.65 | 71.65 | 70.75 | 70.92 | 172,082 | -1.08(-1.50%) |
Feb 06, 2020 | 72.55 | 72.55 | 71.96 | 71.99 | 60,528 | -0.24(-0.33%) |
Feb 05, 2020 | 71.56 | 72.28 | 71.34 | 72.23 | 161,757 | +1.42(+2.00%) |
Feb 04, 2020 | 70.83 | 71.12 | 70.80 | 70.82 | 116,140 | +0.84(+1.20%) |