Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 57.89 | 57.89 | 57.14 | 57.56 | 535,566 | -0.02(-0.03%) |
Apr 29, 2020 | 56.47 | 57.82 | 56.32 | 57.57 | 671,038 | +2.28(+4.12%) |
Apr 28, 2020 | 56.89 | 56.92 | 55.23 | 55.30 | 661,204 | -0.91(-1.61%) |
Apr 27, 2020 | 56.46 | 56.53 | 55.98 | 56.20 | 412,566 | +0.40(+0.71%) |
Apr 24, 2020 | 54.94 | 55.83 | 54.54 | 55.81 | 966,726 | +1.06(+1.93%) |
Apr 23, 2020 | 55.20 | 55.72 | 54.66 | 54.75 | 851,968 | -0.32(-0.58%) |
Apr 22, 2020 | 54.24 | 55.34 | 54.13 | 55.07 | 1,072,541 | +2.14(+4.05%) |
Apr 21, 2020 | 54.53 | 54.65 | 52.60 | 52.93 | 513,044 | -2.42(-4.38%) |
Apr 20, 2020 | 55.35 | 56.17 | 55.32 | 55.35 | 415,183 | -0.75(-1.34%) |
Apr 17, 2020 | 56.43 | 56.43 | 55.33 | 56.10 | 770,531 | +0.64(+1.16%) |
Apr 16, 2020 | 55.41 | 55.64 | 54.66 | 55.46 | 447,889 | +0.70(+1.28%) |
Apr 15, 2020 | 54.55 | 55.12 | 54.11 | 54.76 | 723,709 | -0.82(-1.47%) |
Apr 14, 2020 | 54.43 | 55.69 | 54.26 | 55.57 | 649,599 | +2.22(+4.16%) |
Apr 13, 2020 | 52.84 | 53.35 | 52.21 | 53.35 | 640,925 | +0.30(+0.57%) |
Apr 09, 2020 | 53.66 | 53.81 | 52.61 | 53.05 | 713,138 | +0.04(+0.08%) |
Apr 08, 2020 | 52.18 | 53.13 | 51.80 | 53.00 | 815,774 | +1.44(+2.80%) |
Apr 07, 2020 | 53.66 | 53.66 | 51.53 | 51.56 | 953,973 | -0.28(-0.54%) |
Apr 06, 2020 | 50.03 | 52.13 | 49.67 | 51.84 | 771,561 | +3.87(+8.06%) |
Apr 03, 2020 | 48.51 | 49.05 | 47.43 | 47.97 | 481,531 | -0.76(-1.55%) |
Apr 02, 2020 | 47.60 | 48.81 | 47.43 | 48.73 | 644,751 | +0.84(+1.76%) |
Apr 01, 2020 | 48.46 | 49.44 | 47.48 | 47.89 | 884,275 | -2.33(-4.63%) |
Mar 31, 2020 | 50.94 | 51.90 | 49.91 | 50.21 | 721,991 | -0.71(-1.38%) |
Mar 30, 2020 | 49.39 | 51.05 | 49.38 | 50.92 | 601,731 | +2.02(+4.13%) |
Mar 27, 2020 | 49.56 | 50.39 | 48.83 | 48.90 | 712,731 | -2.11(-4.13%) |
Mar 26, 2020 | 48.53 | 51.17 | 48.53 | 51.01 | 1,547,458 | +2.99(+6.22%) |
Mar 25, 2020 | 48.87 | 50.32 | 47.48 | 48.02 | 911,519 | -0.47(-0.97%) |
Mar 24, 2020 | 47.09 | 48.60 | 46.80 | 48.49 | 932,211 | +4.09(+9.21%) |
Mar 23, 2020 | 44.35 | 45.34 | 42.90 | 44.40 | 1,273,741 | -0.13(-0.29%) |
Mar 20, 2020 | 47.43 | 47.83 | 44.49 | 44.53 | 904,912 | -1.85(-3.98%) |
Mar 19, 2020 | 45.37 | 47.89 | 44.53 | 46.38 | 1,367,312 | +0.45(+0.98%) |
Mar 18, 2020 | 44.43 | 46.63 | 43.45 | 45.93 | 1,933,771 | -1.59(-3.35%) |
Mar 17, 2020 | 45.58 | 48.04 | 44.01 | 47.52 | 1,138,621 | +3.04(+6.84%) |
Mar 16, 2020 | 45.33 | 48.42 | 44.34 | 44.48 | 1,169,845 | -7.02(-13.62%) |
Mar 13, 2020 | 49.33 | 51.60 | 46.80 | 51.49 | 1,602,287 | +5.23(+11.29%) |
Mar 12, 2020 | 47.69 | 50.17 | 45.89 | 46.27 | 1,965,204 | -5.09(-9.92%) |
Mar 11, 2020 | 52.67 | 52.85 | 50.71 | 51.36 | 1,771,704 | -2.63(-4.87%) |
Mar 10, 2020 | 52.99 | 53.99 | 51.16 | 53.99 | 1,328,146 | +3.12(+6.12%) |
Mar 09, 2020 | 50.71 | 53.06 | 49.35 | 50.88 | 2,019,834 | -4.12(-7.49%) |
Mar 06, 2020 | 54.45 | 55.30 | 53.59 | 55.00 | 751,710 | -1.31(-2.33%) |
Mar 05, 2020 | 56.57 | 57.67 | 55.97 | 56.31 | 689,927 | -1.83(-3.15%) |
Mar 04, 2020 | 57.01 | 58.18 | 56.30 | 58.14 | 669,827 | +2.23(+4.00%) |
Mar 03, 2020 | 58.38 | 58.80 | 55.32 | 55.90 | 1,873,185 | -2.09(-3.60%) |
Mar 02, 2020 | 56.10 | 58.02 | 55.05 | 57.99 | 923,464 | +2.61(+4.72%) |
Feb 28, 2020 | 52.58 | 55.53 | 52.44 | 55.38 | 2,377,693 | +0.73(+1.34%) |
Feb 27, 2020 | 55.87 | 57.03 | 54.64 | 54.64 | 2,067,670 | -3.14(-5.44%) |
Feb 26, 2020 | 57.68 | 58.95 | 57.38 | 57.79 | 1,053,020 | +0.29(+0.51%) |
Feb 25, 2020 | 59.66 | 59.82 | 57.27 | 57.49 | 2,727,002 | -1.59(-2.69%) |
Feb 24, 2020 | 58.90 | 59.87 | 58.18 | 59.08 | 1,763,276 | -2.61(-4.23%) |
Feb 21, 2020 | 62.88 | 62.88 | 61.40 | 61.69 | 1,103,870 | -1.50(-2.37%) |
Feb 20, 2020 | 63.73 | 63.86 | 62.37 | 63.19 | 540,525 | -0.67(-1.05%) |
Feb 19, 2020 | 63.58 | 63.95 | 63.56 | 63.86 | 411,292 | +0.64(+1.01%) |
Feb 18, 2020 | 62.87 | 63.26 | 62.80 | 63.22 | 309,104 | -0.16(-0.25%) |
Feb 14, 2020 | 63.27 | 63.47 | 63.06 | 63.38 | 307,629 | +0.21(+0.33%) |
Feb 13, 2020 | 62.89 | 63.48 | 62.79 | 63.17 | 461,370 | -0.20(-0.32%) |
Feb 12, 2020 | 63.10 | 63.39 | 62.80 | 63.37 | 865,885 | +0.68(+1.09%) |
Feb 11, 2020 | 63.31 | 63.35 | 62.48 | 62.69 | 526,965 | -0.16(-0.26%) |
Feb 10, 2020 | 61.70 | 62.85 | 61.63 | 62.85 | 273,087 | +0.85(+1.37%) |
Feb 07, 2020 | 62.19 | 62.47 | 61.82 | 62.00 | 355,019 | -0.47(-0.75%) |
Feb 06, 2020 | 62.06 | 62.47 | 61.80 | 62.47 | 449,437 | +0.67(+1.09%) |
Feb 05, 2020 | 62.50 | 62.50 | 61.42 | 61.80 | 599,423 | +0.27(+0.44%) |
Feb 04, 2020 | 60.98 | 61.53 | 60.74 | 61.53 | 349,610 | +1.38(+2.30%) |