Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 58.15 | 58.16 | 57.27 | 57.64 | 4,813 | -0.22(-0.37%) |
Apr 29, 2020 | 57.97 | 58.34 | 57.86 | 57.86 | 44,489 | +1.94(+3.47%) |
Apr 28, 2020 | 57.59 | 57.59 | 55.75 | 55.92 | 11,299 | -0.69(-1.22%) |
Apr 27, 2020 | 56.16 | 56.81 | 56.16 | 56.60 | 7,612 | +0.94(+1.69%) |
Apr 24, 2020 | 55.32 | 55.69 | 54.82 | 55.66 | 2,217 | +0.83(+1.51%) |
Apr 23, 2020 | 55.33 | 55.40 | 54.83 | 54.83 | 1,469 | +0.04(+0.07%) |
Apr 22, 2020 | 54.82 | 54.87 | 54.47 | 54.80 | 896 | +1.25(+2.34%) |
Apr 21, 2020 | 54.27 | 54.55 | 53.32 | 53.54 | 7,022 | -1.89(-3.41%) |
Apr 20, 2020 | 55.41 | 56.07 | 55.41 | 55.44 | 2,509 | -0.59(-1.05%) |
Apr 17, 2020 | 55.96 | 56.03 | 55.47 | 56.03 | 5,644 | +1.36(+2.49%) |
Apr 16, 2020 | 54.39 | 54.66 | 54.08 | 54.66 | 19,037 | +0.46(+0.84%) |
Apr 15, 2020 | 54.17 | 54.27 | 53.97 | 54.21 | 6,445 | -0.99(-1.78%) |
Apr 14, 2020 | 54.55 | 55.37 | 54.55 | 55.19 | 3,781 | +1.71(+3.19%) |
Apr 13, 2020 | 52.46 | 53.48 | 52.45 | 53.48 | 5,697 | -0.03(-0.06%) |
Apr 09, 2020 | 53.58 | 54.36 | 53.27 | 53.52 | 10,381 | +0.69(+1.30%) |
Apr 08, 2020 | 51.36 | 52.83 | 51.24 | 52.83 | 3,407 | +1.75(+3.43%) |
Apr 07, 2020 | 53.19 | 53.21 | 50.83 | 51.08 | 25,627 | +0.10(+0.20%) |
Apr 06, 2020 | 49.61 | 50.98 | 49.61 | 50.98 | 4,256 | +3.55(+7.48%) |
Apr 03, 2020 | 48.02 | 48.39 | 46.90 | 47.43 | 8,466 | -0.82(-1.70%) |
Apr 02, 2020 | 47.51 | 48.83 | 47.35 | 48.25 | 7,367 | +0.29(+0.61%) |
Apr 01, 2020 | 48.62 | 48.83 | 47.96 | 47.96 | 3,595 | -2.57(-5.09%) |
Mar 31, 2020 | 51.06 | 51.86 | 50.32 | 50.53 | 29,821 | -0.77(-1.50%) |
Mar 30, 2020 | 50.69 | 51.33 | 49.88 | 51.30 | 9,302 | +1.15(+2.29%) |
Mar 27, 2020 | 50.37 | 50.90 | 49.73 | 50.15 | 7,660 | -2.34(-4.46%) |
Mar 26, 2020 | 50.90 | 52.49 | 50.54 | 52.49 | 15,545 | +2.49(+4.98%) |
Mar 25, 2020 | 50.14 | 51.52 | 48.72 | 49.99 | 12,539 | +1.28(+2.63%) |
Mar 24, 2020 | 46.65 | 48.77 | 46.65 | 48.71 | 49,987 | +4.49(+10.14%) |
Mar 23, 2020 | 44.54 | 44.76 | 42.51 | 44.23 | 35,538 | -0.04(-0.09%) |
Mar 20, 2020 | 46.56 | 47.05 | 44.27 | 44.27 | 20,204 | -1.63(-3.56%) |
Mar 19, 2020 | 43.78 | 46.15 | 42.86 | 45.90 | 15,640 | +2.03(+4.63%) |
Mar 18, 2020 | 45.21 | 45.45 | 41.31 | 43.87 | 47,952 | -3.92(-8.20%) |
Mar 17, 2020 | 47.14 | 48.47 | 44.61 | 47.79 | 20,802 | +1.76(+3.83%) |
Mar 16, 2020 | 46.18 | 49.18 | 44.87 | 46.03 | 26,260 | -6.35(-12.11%) |
Mar 13, 2020 | 51.84 | 52.38 | 49.37 | 52.38 | 10,910 | +3.38(+6.90%) |
Mar 12, 2020 | 49.82 | 51.63 | 48.44 | 48.99 | 15,548 | -5.14(-9.49%) |
Mar 11, 2020 | 55.04 | 55.04 | 53.65 | 54.13 | 6,903 | -2.95(-5.17%) |
Mar 10, 2020 | 55.81 | 57.08 | 54.94 | 57.08 | 6,396 | +2.74(+5.04%) |
Mar 09, 2020 | 54.20 | 55.74 | 53.90 | 54.34 | 9,856 | -4.60(-7.81%) |
Mar 06, 2020 | 58.56 | 59.19 | 57.84 | 58.94 | 4,545 | -1.47(-2.44%) |
Mar 05, 2020 | 61.13 | 61.52 | 60.41 | 60.41 | 1,809 | -2.28(-3.64%) |
Mar 04, 2020 | 61.49 | 62.70 | 61.24 | 62.70 | 26,830 | +2.18(+3.59%) |
Mar 03, 2020 | 62.75 | 63.25 | 60.10 | 60.52 | 16,669 | -1.84(-2.95%) |
Mar 02, 2020 | 60.07 | 62.36 | 59.86 | 62.36 | 29,154 | +2.21(+3.67%) |
Feb 28, 2020 | 58.51 | 60.16 | 58.43 | 60.16 | 21,012 | -0.40(-0.65%) |
Feb 27, 2020 | 61.14 | 61.99 | 60.53 | 60.55 | 12,877 | -2.30(-3.67%) |
Feb 26, 2020 | 64.35 | 64.35 | 62.76 | 62.86 | 9,808 | -0.53(-0.84%) |
Feb 25, 2020 | 65.80 | 65.80 | 63.15 | 63.39 | 13,869 | -2.18(-3.32%) |
Feb 24, 2020 | 65.66 | 66.07 | 65.33 | 65.57 | 14,921 | -2.69(-3.94%) |
Feb 21, 2020 | 68.24 | 68.28 | 67.96 | 68.26 | 3,333 | -0.89(-1.28%) |
Feb 20, 2020 | 69.21 | 69.39 | 68.19 | 69.15 | 10,602 | -0.08(-0.12%) |
Feb 19, 2020 | 68.80 | 69.39 | 68.80 | 69.23 | 15,769 | +0.75(+1.09%) |
Feb 18, 2020 | 68.46 | 68.59 | 68.35 | 68.48 | 4,471 | +0.15(+0.22%) |
Feb 14, 2020 | 68.30 | 68.35 | 68.06 | 68.34 | 10,708 | +0.14(+0.21%) |
Feb 13, 2020 | 67.63 | 68.35 | 67.63 | 68.19 | 2,811 | +0.21(+0.31%) |
Feb 12, 2020 | 67.91 | 68.03 | 67.91 | 67.98 | 5,385 | +0.50(+0.74%) |
Feb 11, 2020 | 67.69 | 67.89 | 67.47 | 67.48 | 8,205 | +0.24(+0.36%) |
Feb 10, 2020 | 66.55 | 67.24 | 66.55 | 67.24 | 3,081 | +0.56(+0.84%) |
Feb 07, 2020 | 66.86 | 66.86 | 66.59 | 66.68 | 2,828 | -0.37(-0.55%) |
Feb 06, 2020 | 67.11 | 67.20 | 67.04 | 67.05 | 4,033 | +0.29(+0.43%) |
Feb 05, 2020 | 67.17 | 67.34 | 66.62 | 66.76 | 4,408 | +0.31(+0.47%) |
Feb 04, 2020 | 66.25 | 66.56 | 66.01 | 66.45 | 2,790 | +1.06(+1.63%) |