Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 57.75 | 59.00 | 56.60 | 58.12 | 363,763 | -1.22(-2.05%) |
Apr 29, 2020 | 58.18 | 60.57 | 57.97 | 59.34 | 344,327 | +2.34(+4.10%) |
Apr 28, 2020 | 58.12 | 58.58 | 56.63 | 57.00 | 260,144 | +0.27(+0.48%) |
Apr 27, 2020 | 52.81 | 57.13 | 52.74 | 56.73 | 347,112 | +4.31(+8.23%) |
Apr 24, 2020 | 51.94 | 52.85 | 51.44 | 52.41 | 177,730 | +0.48(+0.92%) |
Apr 23, 2020 | 50.27 | 52.86 | 49.93 | 51.94 | 368,296 | +2.11(+4.24%) |
Apr 22, 2020 | 52.21 | 52.49 | 49.54 | 49.82 | 351,388 | -1.15(-2.26%) |
Apr 21, 2020 | 50.38 | 52.01 | 49.28 | 50.97 | 479,112 | +0.31(+0.61%) |
Apr 20, 2020 | 48.32 | 51.55 | 48.26 | 50.67 | 367,984 | +1.54(+3.14%) |
Apr 17, 2020 | 47.80 | 49.40 | 47.51 | 49.12 | 254,453 | +3.10(+6.74%) |
Apr 16, 2020 | 47.64 | 47.64 | 45.12 | 46.02 | 485,794 | -1.39(-2.93%) |
Apr 15, 2020 | 48.59 | 48.60 | 46.97 | 47.41 | 323,943 | -2.65(-5.30%) |
Apr 14, 2020 | 51.42 | 51.79 | 49.12 | 50.06 | 300,120 | -0.10(-0.20%) |
Apr 13, 2020 | 53.12 | 53.44 | 49.59 | 50.16 | 174,261 | -3.30(-6.17%) |
Apr 09, 2020 | 51.62 | 53.68 | 51.26 | 53.46 | 239,789 | +3.15(+6.25%) |
Apr 08, 2020 | 48.66 | 50.67 | 48.06 | 50.32 | 347,159 | +2.01(+4.16%) |
Apr 07, 2020 | 49.43 | 50.49 | 47.77 | 48.31 | 316,376 | +0.50(+1.05%) |
Apr 06, 2020 | 48.50 | 48.80 | 46.47 | 47.80 | 411,513 | +1.55(+3.35%) |
Apr 03, 2020 | 47.26 | 48.03 | 45.22 | 46.25 | 391,242 | -1.43(-3.00%) |
Apr 02, 2020 | 43.85 | 47.79 | 43.60 | 47.68 | 536,854 | +2.61(+5.79%) |
Apr 01, 2020 | 44.74 | 45.86 | 44.02 | 45.08 | 419,703 | -2.01(-4.27%) |
Mar 31, 2020 | 45.66 | 47.09 | 44.89 | 47.09 | 371,213 | +0.91(+1.98%) |
Mar 30, 2020 | 45.20 | 46.58 | 43.78 | 46.18 | 400,976 | +0.89(+1.96%) |
Mar 27, 2020 | 46.18 | 46.49 | 44.54 | 45.29 | 427,609 | -2.90(-6.01%) |
Mar 26, 2020 | 44.20 | 48.19 | 43.24 | 48.19 | 548,809 | +4.20(+9.55%) |
Mar 25, 2020 | 44.16 | 47.20 | 42.88 | 43.98 | 888,476 | -0.17(-0.39%) |
Mar 24, 2020 | 42.59 | 44.38 | 41.74 | 44.16 | 463,322 | +3.78(+9.35%) |
Mar 23, 2020 | 44.76 | 45.06 | 39.81 | 40.38 | 460,544 | -5.62(-12.21%) |
Mar 20, 2020 | 50.35 | 51.07 | 45.81 | 46.00 | 523,102 | -3.72(-7.48%) |
Mar 19, 2020 | 53.78 | 53.78 | 47.74 | 49.71 | 675,763 | -5.01(-9.16%) |
Mar 18, 2020 | 53.40 | 60.62 | 52.87 | 54.72 | 585,811 | -2.12(-3.73%) |
Mar 17, 2020 | 51.26 | 57.25 | 49.21 | 56.85 | 470,453 | +6.88(+13.77%) |
Mar 16, 2020 | 49.44 | 53.95 | 49.44 | 49.97 | 513,036 | -5.56(-10.01%) |
Mar 13, 2020 | 53.11 | 55.57 | 50.80 | 55.53 | 450,250 | +6.10(+12.35%) |
Mar 12, 2020 | 48.72 | 51.80 | 47.35 | 49.42 | 595,066 | -3.42(-6.47%) |
Mar 11, 2020 | 54.55 | 55.07 | 51.11 | 52.84 | 482,547 | -3.38(-6.00%) |
Mar 10, 2020 | 55.58 | 56.27 | 52.93 | 56.22 | 271,377 | +3.03(+5.71%) |
Mar 09, 2020 | 56.99 | 57.37 | 52.59 | 53.18 | 465,405 | -6.83(-11.38%) |
Mar 06, 2020 | 59.44 | 60.92 | 58.48 | 60.01 | 325,780 | -1.82(-2.94%) |
Mar 05, 2020 | 63.40 | 63.65 | 60.98 | 61.83 | 290,461 | -3.23(-4.97%) |
Mar 04, 2020 | 65.34 | 65.62 | 63.62 | 65.06 | 298,465 | +0.14(+0.22%) |
Mar 03, 2020 | 66.22 | 66.64 | 64.07 | 64.91 | 377,643 | -1.56(-2.35%) |
Mar 02, 2020 | 63.51 | 66.54 | 63.24 | 66.47 | 302,749 | +3.03(+4.78%) |
Feb 28, 2020 | 63.93 | 65.06 | 62.58 | 63.44 | 432,301 | -2.58(-3.91%) |
Feb 27, 2020 | 66.96 | 69.06 | 65.95 | 66.02 | 440,204 | -2.17(-3.19%) |
Feb 26, 2020 | 69.46 | 70.17 | 68.13 | 68.19 | 310,974 | -0.90(-1.31%) |
Feb 25, 2020 | 72.63 | 72.77 | 68.97 | 69.10 | 478,085 | -3.51(-4.83%) |
Feb 24, 2020 | 73.94 | 73.94 | 72.58 | 72.61 | 272,993 | -3.03(-4.00%) |
Feb 21, 2020 | 76.54 | 76.54 | 75.37 | 75.63 | 222,633 | -1.22(-1.58%) |
Feb 20, 2020 | 75.87 | 76.95 | 75.87 | 76.85 | 201,648 | +0.81(+1.07%) |
Feb 19, 2020 | 76.01 | 76.44 | 76.01 | 76.04 | 131,782 | +0.17(+0.22%) |
Feb 18, 2020 | 76.65 | 76.96 | 75.74 | 75.87 | 118,249 | -1.00(-1.30%) |
Feb 14, 2020 | 77.36 | 77.45 | 76.77 | 76.87 | 134,976 | -0.54(-0.70%) |
Feb 13, 2020 | 76.22 | 77.52 | 76.22 | 77.41 | 124,872 | +0.73(+0.95%) |
Feb 12, 2020 | 77.19 | 77.19 | 75.95 | 76.68 | 209,498 | +0.11(+0.14%) |
Feb 11, 2020 | 76.72 | 77.38 | 76.43 | 76.57 | 200,362 | +0.06(+0.08%) |
Feb 10, 2020 | 75.71 | 76.52 | 75.71 | 76.51 | 136,354 | +0.46(+0.60%) |
Feb 07, 2020 | 76.60 | 77.01 | 75.97 | 76.05 | 133,911 | -0.83(-1.08%) |
Feb 06, 2020 | 78.34 | 78.34 | 76.83 | 76.88 | 198,234 | -1.13(-1.45%) |
Feb 05, 2020 | 78.22 | 78.45 | 77.57 | 78.02 | 285,021 | +0.64(+0.83%) |
Feb 04, 2020 | 77.77 | 78.24 | 77.34 | 77.37 | 189,392 | +0.61(+0.79%) |