Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 66.62 | 67.01 | 62.82 | 62.85 | 761,812 | -4.57(-6.78%) |
Apr 29, 2020 | 64.36 | 68.37 | 61.38 | 67.42 | 769,743 | +4.77(+7.61%) |
Apr 28, 2020 | 63.22 | 64.56 | 62.16 | 62.66 | 607,731 | +0.49(+0.79%) |
Apr 27, 2020 | 59.81 | 62.68 | 59.14 | 62.16 | 569,687 | +3.09(+5.23%) |
Apr 24, 2020 | 59.59 | 59.62 | 57.98 | 59.07 | 453,083 | +0.04(+0.06%) |
Apr 23, 2020 | 58.24 | 61.05 | 58.17 | 59.04 | 419,633 | +0.90(+1.55%) |
Apr 22, 2020 | 59.07 | 59.62 | 57.90 | 58.13 | 374,812 | +0.34(+0.60%) |
Apr 21, 2020 | 58.83 | 59.38 | 57.66 | 57.79 | 779,171 | -2.71(-4.48%) |
Apr 20, 2020 | 59.27 | 61.35 | 58.18 | 60.50 | 817,166 | +1.07(+1.80%) |
Apr 17, 2020 | 57.85 | 59.93 | 57.61 | 59.43 | 694,613 | +3.37(+6.01%) |
Apr 16, 2020 | 57.13 | 57.13 | 54.65 | 56.06 | 771,037 | -1.23(-2.14%) |
Apr 15, 2020 | 59.55 | 59.82 | 56.23 | 57.29 | 576,876 | -4.31(-7.00%) |
Apr 14, 2020 | 60.58 | 61.89 | 59.95 | 61.60 | 660,479 | +2.49(+4.22%) |
Apr 13, 2020 | 60.25 | 60.25 | 58.12 | 59.10 | 562,822 | -2.08(-3.41%) |
Apr 09, 2020 | 60.91 | 61.61 | 59.12 | 61.19 | 1,589,499 | +1.71(+2.88%) |
Apr 08, 2020 | 59.04 | 60.29 | 58.51 | 59.47 | 954,057 | +0.79(+1.35%) |
Apr 07, 2020 | 62.80 | 63.78 | 58.64 | 58.68 | 1,040,308 | -1.64(-2.72%) |
Apr 06, 2020 | 60.68 | 61.92 | 59.92 | 60.32 | 1,285,855 | +2.54(+4.40%) |
Apr 03, 2020 | 58.79 | 59.64 | 56.27 | 57.78 | 666,034 | -1.68(-2.82%) |
Apr 02, 2020 | 59.45 | 62.31 | 58.13 | 59.46 | 806,089 | -0.22(-0.37%) |
Apr 01, 2020 | 57.63 | 60.53 | 57.59 | 59.68 | 1,098,979 | -0.20(-0.33%) |
Mar 31, 2020 | 56.90 | 60.79 | 56.55 | 59.87 | 1,641,065 | +2.43(+4.23%) |
Mar 30, 2020 | 53.51 | 57.91 | 52.28 | 57.44 | 705,479 | +3.54(+6.56%) |
Mar 27, 2020 | 55.63 | 55.94 | 53.37 | 53.91 | 667,323 | -4.08(-7.03%) |
Mar 26, 2020 | 55.40 | 58.46 | 53.14 | 57.98 | 566,145 | +3.18(+5.81%) |
Mar 25, 2020 | 51.74 | 56.85 | 50.35 | 54.80 | 999,652 | +3.61(+7.05%) |
Mar 24, 2020 | 47.07 | 51.43 | 46.43 | 51.19 | 1,067,059 | +5.79(+12.75%) |
Mar 23, 2020 | 46.54 | 47.12 | 43.48 | 45.40 | 1,100,958 | -1.79(-3.79%) |
Mar 20, 2020 | 49.95 | 51.05 | 46.72 | 47.19 | 1,036,387 | -2.57(-5.16%) |
Mar 19, 2020 | 48.04 | 50.83 | 46.99 | 49.76 | 773,896 | +0.58(+1.17%) |
Mar 18, 2020 | 51.03 | 53.00 | 46.89 | 49.18 | 1,077,564 | -5.17(-9.52%) |
Mar 17, 2020 | 51.90 | 54.74 | 50.12 | 54.35 | 1,362,464 | +4.33(+8.65%) |
Mar 16, 2020 | 50.32 | 52.76 | 49.57 | 50.03 | 909,314 | -5.82(-10.42%) |
Mar 13, 2020 | 57.28 | 57.53 | 52.14 | 55.84 | 965,475 | +1.50(+2.76%) |
Mar 12, 2020 | 53.78 | 57.31 | 50.61 | 54.35 | 1,091,305 | -3.84(-6.61%) |
Mar 11, 2020 | 59.55 | 60.67 | 57.08 | 58.19 | 961,642 | -3.24(-5.27%) |
Mar 10, 2020 | 60.64 | 61.47 | 56.01 | 61.43 | 934,957 | +3.10(+5.31%) |
Mar 09, 2020 | 60.22 | 62.95 | 58.17 | 58.33 | 957,794 | -6.16(-9.55%) |
Mar 06, 2020 | 63.49 | 66.66 | 63.06 | 64.49 | 779,493 | -1.23(-1.87%) |
Mar 05, 2020 | 68.07 | 68.07 | 65.15 | 65.72 | 1,532,589 | -4.67(-6.64%) |
Mar 04, 2020 | 70.75 | 70.83 | 69.16 | 70.39 | 777,071 | +0.87(+1.24%) |
Mar 03, 2020 | 70.99 | 73.26 | 68.97 | 69.53 | 1,145,291 | -1.65(-2.31%) |
Mar 02, 2020 | 67.93 | 71.42 | 66.36 | 71.17 | 1,265,240 | +4.02(+5.99%) |
Feb 28, 2020 | 66.06 | 68.87 | 65.98 | 67.15 | 1,346,250 | -1.61(-2.34%) |
Feb 27, 2020 | 69.77 | 71.58 | 67.57 | 68.76 | 1,039,490 | -2.63(-3.69%) |
Feb 26, 2020 | 72.22 | 72.49 | 70.89 | 71.40 | 832,167 | +0.02(+0.03%) |
Feb 25, 2020 | 75.28 | 75.39 | 71.11 | 71.38 | 736,170 | -3.80(-5.05%) |
Feb 24, 2020 | 76.36 | 76.36 | 74.66 | 75.18 | 765,982 | -3.65(-4.63%) |
Feb 21, 2020 | 78.44 | 79.04 | 77.67 | 78.82 | 603,610 | +0.00(+0.00%) |
Feb 20, 2020 | 78.09 | 79.44 | 77.94 | 78.82 | 603,774 | +0.44(+0.56%) |
Feb 19, 2020 | 79.18 | 79.43 | 78.38 | 78.39 | 678,423 | -0.73(-0.92%) |
Feb 18, 2020 | 78.00 | 79.39 | 77.93 | 79.11 | 938,590 | +0.81(+1.03%) |
Feb 14, 2020 | 79.62 | 79.75 | 77.71 | 78.30 | 450,612 | -0.98(-1.23%) |
Feb 13, 2020 | 78.65 | 79.56 | 78.65 | 79.28 | 770,476 | -0.01(-0.01%) |
Feb 12, 2020 | 78.96 | 79.36 | 77.55 | 79.29 | 1,213,863 | +0.46(+0.59%) |
Feb 11, 2020 | 81.15 | 81.29 | 77.90 | 78.83 | 1,197,678 | -1.83(-2.27%) |
Feb 10, 2020 | 80.62 | 80.97 | 80.21 | 80.65 | 529,032 | -0.25(-0.31%) |
Feb 07, 2020 | 83.05 | 83.49 | 80.89 | 80.90 | 805,850 | -2.88(-3.43%) |
Feb 06, 2020 | 86.03 | 86.03 | 83.64 | 83.78 | 757,642 | -2.07(-2.41%) |
Feb 05, 2020 | 84.87 | 86.25 | 84.84 | 85.85 | 770,770 | +2.11(+2.53%) |
Feb 04, 2020 | 83.25 | 84.31 | 82.80 | 83.73 | 1,178,347 | +1.85(+2.25%) |