Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 54.91 | 54.94 | 53.05 | 54.16 | 396,728 | -1.81(-3.23%) |
Apr 29, 2020 | 56.08 | 57.62 | 55.81 | 55.97 | 520,233 | +2.28(+4.25%) |
Apr 28, 2020 | 55.00 | 56.20 | 52.42 | 53.69 | 369,433 | +1.10(+2.09%) |
Apr 27, 2020 | 50.10 | 53.03 | 50.10 | 52.59 | 581,803 | +2.50(+4.99%) |
Apr 24, 2020 | 51.45 | 51.48 | 48.61 | 50.09 | 297,800 | -0.81(-1.59%) |
Apr 23, 2020 | 51.09 | 52.65 | 49.75 | 50.90 | 552,013 | -0.09(-0.18%) |
Apr 22, 2020 | 50.15 | 51.40 | 49.49 | 50.99 | 543,547 | +1.94(+3.96%) |
Apr 21, 2020 | 47.67 | 49.56 | 47.60 | 49.05 | 377,465 | -0.80(-1.60%) |
Apr 20, 2020 | 50.56 | 51.53 | 49.02 | 49.85 | 449,103 | -2.14(-4.12%) |
Apr 17, 2020 | 53.87 | 55.39 | 51.31 | 51.99 | 579,700 | +0.15(+0.29%) |
Apr 16, 2020 | 52.67 | 54.19 | 50.27 | 51.84 | 437,489 | -0.76(-1.44%) |
Apr 15, 2020 | 54.93 | 55.19 | 51.09 | 52.60 | 943,622 | -3.72(-6.61%) |
Apr 14, 2020 | 58.06 | 59.81 | 56.32 | 56.32 | 417,468 | -0.32(-0.56%) |
Apr 13, 2020 | 59.31 | 60.88 | 54.81 | 56.64 | 538,512 | -2.71(-4.57%) |
Apr 09, 2020 | 60.62 | 62.85 | 57.57 | 59.35 | 929,100 | +2.10(+3.67%) |
Apr 08, 2020 | 54.19 | 58.80 | 53.23 | 57.25 | 687,160 | +4.18(+7.88%) |
Apr 07, 2020 | 54.98 | 56.22 | 51.61 | 53.07 | 779,523 | +2.44(+4.82%) |
Apr 06, 2020 | 47.08 | 52.12 | 46.46 | 50.63 | 759,856 | +6.69(+15.23%) |
Apr 03, 2020 | 46.00 | 48.43 | 42.76 | 43.94 | 764,300 | -1.82(-3.98%) |
Apr 02, 2020 | 46.92 | 48.24 | 45.17 | 45.76 | 541,303 | -1.06(-2.26%) |
Apr 01, 2020 | 47.57 | 49.20 | 45.06 | 46.82 | 986,704 | -3.70(-7.32%) |
Mar 31, 2020 | 55.47 | 56.80 | 49.24 | 50.52 | 915,612 | -4.93(-8.89%) |
Mar 30, 2020 | 56.36 | 58.46 | 52.28 | 55.45 | 649,537 | -0.16(-0.29%) |
Mar 27, 2020 | 49.60 | 57.84 | 46.93 | 55.61 | 1,723,300 | +2.11(+3.94%) |
Mar 26, 2020 | 50.18 | 54.36 | 49.14 | 53.50 | 618,985 | +1.67(+3.22%) |
Mar 25, 2020 | 44.45 | 52.62 | 42.80 | 51.83 | 1,090,051 | +7.83(+17.80%) |
Mar 24, 2020 | 39.12 | 46.34 | 39.03 | 44.00 | 938,533 | +6.56(+17.52%) |
Mar 23, 2020 | 40.39 | 40.39 | 35.10 | 37.44 | 853,620 | -2.98(-7.37%) |
Mar 20, 2020 | 46.55 | 47.07 | 39.38 | 40.42 | 744,700 | -4.86(-10.73%) |
Mar 19, 2020 | 48.81 | 50.69 | 45.16 | 45.28 | 521,589 | -3.87(-7.87%) |
Mar 18, 2020 | 54.56 | 55.09 | 45.27 | 49.15 | 460,697 | -10.66(-17.82%) |
Mar 17, 2020 | 66.33 | 66.33 | 54.54 | 59.81 | 664,905 | -6.03(-9.16%) |
Mar 16, 2020 | 72.53 | 74.64 | 65.69 | 65.84 | 423,517 | -17.27(-20.78%) |
Mar 13, 2020 | 81.72 | 83.11 | 75.04 | 83.11 | 428,300 | +6.44(+8.40%) |
Mar 12, 2020 | 79.06 | 83.47 | 76.46 | 76.67 | 388,607 | -12.34(-13.86%) |
Mar 11, 2020 | 92.26 | 92.77 | 87.64 | 89.01 | 355,356 | -6.35(-6.66%) |
Mar 10, 2020 | 92.02 | 95.36 | 89.37 | 95.36 | 413,810 | +5.71(+6.37%) |
Mar 09, 2020 | 98.61 | 98.61 | 88.89 | 89.65 | 356,368 | -14.82(-14.19%) |
Mar 06, 2020 | 107.37 | 108.20 | 102.14 | 104.47 | 209,100 | -4.89(-4.47%) |
Mar 05, 2020 | 111.65 | 112.36 | 108.72 | 109.36 | 193,305 | -4.65(-4.08%) |
Mar 04, 2020 | 111.79 | 114.30 | 110.05 | 114.01 | 134,559 | +4.04(+3.67%) |
Mar 03, 2020 | 110.04 | 112.80 | 108.02 | 109.97 | 331,893 | -0.37(-0.34%) |
Mar 02, 2020 | 108.08 | 110.69 | 105.80 | 110.34 | 265,336 | +2.46(+2.28%) |
Feb 28, 2020 | 109.41 | 109.41 | 103.39 | 107.88 | 382,000 | -5.24(-4.63%) |
Feb 27, 2020 | 115.60 | 117.13 | 111.54 | 113.12 | 178,474 | -4.56(-3.87%) |
Feb 26, 2020 | 120.60 | 121.18 | 116.96 | 117.68 | 114,772 | -2.14(-1.79%) |
Feb 25, 2020 | 126.29 | 126.29 | 119.19 | 119.82 | 140,083 | -6.08(-4.83%) |
Feb 24, 2020 | 126.47 | 126.60 | 125.17 | 125.90 | 141,517 | -2.60(-2.02%) |
Feb 21, 2020 | 129.01 | 129.39 | 127.41 | 128.50 | 170,200 | -0.85(-0.66%) |
Feb 20, 2020 | 127.73 | 129.74 | 127.73 | 129.35 | 150,799 | +1.57(+1.23%) |
Feb 19, 2020 | 126.46 | 128.09 | 126.20 | 127.78 | 111,602 | +1.54(+1.22%) |
Feb 18, 2020 | 124.92 | 126.27 | 124.53 | 126.24 | 166,495 | +1.13(+0.90%) |
Feb 14, 2020 | 124.40 | 125.24 | 123.63 | 125.11 | 94,100 | +0.71(+0.57%) |
Feb 13, 2020 | 124.82 | 125.94 | 123.54 | 124.40 | 130,202 | -1.10(-0.88%) |
Feb 12, 2020 | 124.60 | 125.75 | 123.81 | 125.50 | 174,474 | +1.30(+1.05%) |
Feb 11, 2020 | 126.00 | 126.31 | 123.67 | 124.20 | 164,472 | -1.57(-1.25%) |
Feb 10, 2020 | 124.48 | 125.87 | 124.27 | 125.77 | 208,711 | +1.35(+1.09%) |
Feb 07, 2020 | 123.30 | 124.77 | 123.15 | 124.42 | 228,000 | +0.87(+0.70%) |
Feb 06, 2020 | 123.48 | 124.48 | 123.00 | 123.55 | 80,034 | +0.20(+0.16%) |
Feb 05, 2020 | 124.06 | 125.00 | 122.80 | 123.35 | 124,415 | -0.13(-0.11%) |
Feb 04, 2020 | 123.11 | 124.62 | 121.91 | 123.48 | 177,230 | +1.57(+1.29%) |