Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 56.83 | 57.17 | 55.81 | 56.15 | 344,172 | -2.58(-4.39%) |
Apr 29, 2020 | 57.36 | 59.42 | 55.16 | 58.73 | 347,384 | +3.99(+7.29%) |
Apr 28, 2020 | 56.65 | 57.41 | 54.16 | 54.74 | 308,603 | -0.05(-0.09%) |
Apr 27, 2020 | 52.13 | 55.16 | 51.94 | 54.79 | 253,768 | +2.95(+5.70%) |
Apr 24, 2020 | 51.43 | 52.12 | 50.53 | 51.84 | 191,323 | +1.01(+1.99%) |
Apr 23, 2020 | 50.43 | 52.13 | 50.43 | 50.83 | 340,168 | +1.20(+2.42%) |
Apr 22, 2020 | 48.15 | 50.29 | 47.13 | 49.62 | 258,100 | +3.37(+7.28%) |
Apr 21, 2020 | 46.93 | 47.86 | 45.81 | 46.26 | 142,601 | -2.37(-4.87%) |
Apr 20, 2020 | 47.48 | 49.50 | 47.48 | 48.62 | 227,452 | -0.56(-1.13%) |
Apr 17, 2020 | 49.05 | 51.74 | 47.95 | 49.18 | 256,207 | +2.80(+6.03%) |
Apr 16, 2020 | 47.51 | 47.88 | 44.75 | 46.38 | 230,952 | -0.90(-1.91%) |
Apr 15, 2020 | 48.23 | 48.94 | 46.94 | 47.29 | 332,264 | -3.49(-6.87%) |
Apr 14, 2020 | 52.66 | 54.25 | 50.58 | 50.78 | 210,209 | -0.15(-0.30%) |
Apr 13, 2020 | 52.37 | 53.65 | 49.97 | 50.93 | 185,060 | -2.20(-4.14%) |
Apr 09, 2020 | 51.63 | 53.39 | 51.60 | 53.13 | 199,642 | +2.98(+5.94%) |
Apr 08, 2020 | 48.28 | 50.74 | 47.19 | 50.15 | 228,438 | +2.27(+4.74%) |
Apr 07, 2020 | 50.97 | 52.83 | 47.48 | 47.88 | 284,257 | -1.23(-2.51%) |
Apr 06, 2020 | 44.47 | 49.21 | 44.20 | 49.12 | 340,413 | +7.23(+17.27%) |
Apr 03, 2020 | 43.89 | 44.69 | 39.84 | 41.88 | 407,499 | -2.55(-5.74%) |
Apr 02, 2020 | 41.71 | 46.37 | 41.57 | 44.43 | 519,400 | +2.06(+4.86%) |
Apr 01, 2020 | 44.87 | 45.61 | 41.95 | 42.37 | 482,510 | -5.25(-11.03%) |
Mar 31, 2020 | 46.65 | 47.76 | 46.01 | 47.62 | 685,035 | +0.54(+1.14%) |
Mar 30, 2020 | 45.50 | 48.63 | 44.28 | 47.09 | 363,238 | +1.41(+3.10%) |
Mar 27, 2020 | 46.17 | 47.51 | 44.85 | 45.67 | 294,576 | -3.43(-6.99%) |
Mar 26, 2020 | 47.47 | 49.94 | 47.04 | 49.11 | 369,941 | +2.25(+4.80%) |
Mar 25, 2020 | 45.88 | 48.56 | 43.91 | 46.85 | 371,100 | +1.43(+3.15%) |
Mar 24, 2020 | 41.57 | 46.15 | 41.52 | 45.42 | 400,723 | +4.82(+11.87%) |
Mar 23, 2020 | 40.12 | 42.16 | 36.92 | 40.60 | 485,243 | +0.21(+0.52%) |
Mar 20, 2020 | 40.48 | 42.15 | 39.11 | 40.39 | 791,082 | +0.07(+0.17%) |
Mar 19, 2020 | 36.36 | 41.30 | 35.33 | 40.32 | 505,281 | +3.55(+9.65%) |
Mar 18, 2020 | 37.85 | 38.69 | 33.86 | 36.78 | 579,506 | -4.30(-10.47%) |
Mar 17, 2020 | 39.65 | 43.47 | 36.69 | 41.08 | 570,756 | +2.17(+5.59%) |
Mar 16, 2020 | 39.44 | 41.55 | 38.24 | 38.90 | 611,131 | -7.37(-15.92%) |
Mar 13, 2020 | 44.59 | 46.27 | 39.94 | 46.27 | 594,351 | +4.64(+11.13%) |
Mar 12, 2020 | 43.75 | 43.80 | 36.16 | 41.63 | 1,001,816 | -6.66(-13.79%) |
Mar 11, 2020 | 51.32 | 52.97 | 47.82 | 48.29 | 318,311 | -5.50(-10.23%) |
Mar 10, 2020 | 52.48 | 53.93 | 49.68 | 53.79 | 385,274 | +3.45(+6.85%) |
Mar 09, 2020 | 53.49 | 54.32 | 50.23 | 50.34 | 508,756 | -7.76(-13.36%) |
Mar 06, 2020 | 57.12 | 59.05 | 56.38 | 58.11 | 220,789 | -1.51(-2.54%) |
Mar 05, 2020 | 61.00 | 61.34 | 58.75 | 59.62 | 264,072 | -3.10(-4.94%) |
Mar 04, 2020 | 61.27 | 62.89 | 59.91 | 62.72 | 189,637 | +2.70(+4.50%) |
Mar 03, 2020 | 61.21 | 63.58 | 59.32 | 60.01 | 279,514 | -1.20(-1.96%) |
Mar 02, 2020 | 59.42 | 61.28 | 57.07 | 61.21 | 447,508 | +2.19(+3.72%) |
Feb 28, 2020 | 58.74 | 60.67 | 57.91 | 59.02 | 396,085 | -2.19(-3.57%) |
Feb 27, 2020 | 62.19 | 64.36 | 60.89 | 61.20 | 198,200 | -2.56(-4.01%) |
Feb 26, 2020 | 65.36 | 66.27 | 62.98 | 63.76 | 363,533 | -0.99(-1.52%) |
Feb 25, 2020 | 68.16 | 68.16 | 64.19 | 64.75 | 430,051 | -3.10(-4.56%) |
Feb 24, 2020 | 69.35 | 69.88 | 67.81 | 67.84 | 254,620 | -3.95(-5.50%) |
Feb 21, 2020 | 71.36 | 72.13 | 70.31 | 71.79 | 221,832 | +0.04(+0.05%) |
Feb 20, 2020 | 70.58 | 72.28 | 70.28 | 71.75 | 169,483 | +0.60(+0.85%) |
Feb 19, 2020 | 72.44 | 72.72 | 71.13 | 71.15 | 150,735 | -0.94(-1.30%) |
Feb 18, 2020 | 72.64 | 73.86 | 71.73 | 72.09 | 141,575 | -0.76(-1.04%) |
Feb 14, 2020 | 73.35 | 73.37 | 71.92 | 72.85 | 171,330 | -0.32(-0.43%) |
Feb 13, 2020 | 74.26 | 74.63 | 72.72 | 73.16 | 211,436 | -1.53(-2.05%) |
Feb 12, 2020 | 74.11 | 75.15 | 73.64 | 74.70 | 232,097 | +1.38(+1.88%) |
Feb 11, 2020 | 69.50 | 73.49 | 69.10 | 73.32 | 420,041 | +4.45(+6.46%) |
Feb 10, 2020 | 68.16 | 68.98 | 67.26 | 68.87 | 261,195 | +0.11(+0.15%) |
Feb 07, 2020 | 68.74 | 70.35 | 68.20 | 68.76 | 286,733 | +0.05(+0.07%) |
Feb 06, 2020 | 72.84 | 72.88 | 66.93 | 68.72 | 633,502 | -5.41(-7.29%) |
Feb 05, 2020 | 75.36 | 75.68 | 74.00 | 74.12 | 402,819 | +0.02(+0.03%) |
Feb 04, 2020 | 72.50 | 74.27 | 72.44 | 74.10 | 261,395 | +2.83(+3.97%) |