Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 57.42 | 63.81 | 55.80 | 60.30 | 651,183 | +1.11(+1.88%) |
Apr 29, 2020 | 56.15 | 60.06 | 55.50 | 59.19 | 549,049 | +5.36(+9.96%) |
Apr 28, 2020 | 56.45 | 57.37 | 53.76 | 53.83 | 419,951 | -0.03(-0.06%) |
Apr 27, 2020 | 51.20 | 54.37 | 50.83 | 53.86 | 201,230 | +2.86(+5.61%) |
Apr 24, 2020 | 49.41 | 51.45 | 49.23 | 51.00 | 187,400 | +2.42(+4.98%) |
Apr 23, 2020 | 46.83 | 50.18 | 46.32 | 48.58 | 214,903 | +1.44(+3.05%) |
Apr 22, 2020 | 47.95 | 48.63 | 46.33 | 47.14 | 217,068 | -0.03(-0.06%) |
Apr 21, 2020 | 46.78 | 48.09 | 46.68 | 47.17 | 243,951 | -1.48(-3.04%) |
Apr 20, 2020 | 49.53 | 49.89 | 48.17 | 48.65 | 340,638 | -2.78(-5.41%) |
Apr 17, 2020 | 50.94 | 52.13 | 50.44 | 51.43 | 349,100 | +3.41(+7.10%) |
Apr 16, 2020 | 48.06 | 48.74 | 46.27 | 48.02 | 425,250 | -0.11(-0.23%) |
Apr 15, 2020 | 49.43 | 50.02 | 47.64 | 48.13 | 336,185 | -4.70(-8.90%) |
Apr 14, 2020 | 52.26 | 53.56 | 50.75 | 52.83 | 465,401 | +2.96(+5.94%) |
Apr 13, 2020 | 51.49 | 51.49 | 47.82 | 49.87 | 422,971 | -1.29(-2.52%) |
Apr 09, 2020 | 52.38 | 53.80 | 50.61 | 51.16 | 586,300 | +0.89(+1.77%) |
Apr 08, 2020 | 48.22 | 51.15 | 46.17 | 50.27 | 335,878 | +3.73(+8.01%) |
Apr 07, 2020 | 47.72 | 50.00 | 46.05 | 46.54 | 372,732 | +1.15(+2.53%) |
Apr 06, 2020 | 42.61 | 45.97 | 41.74 | 45.39 | 492,373 | +5.01(+12.41%) |
Apr 03, 2020 | 40.33 | 41.92 | 39.31 | 40.38 | 341,500 | -0.09(-0.22%) |
Apr 02, 2020 | 41.56 | 44.85 | 38.69 | 40.47 | 389,755 | -1.80(-4.26%) |
Apr 01, 2020 | 46.27 | 47.09 | 41.45 | 42.27 | 386,512 | -5.71(-11.90%) |
Mar 31, 2020 | 51.75 | 54.35 | 47.29 | 47.98 | 401,937 | -3.62(-7.02%) |
Mar 30, 2020 | 52.16 | 52.73 | 50.32 | 51.60 | 426,523 | -0.42(-0.81%) |
Mar 27, 2020 | 50.84 | 54.77 | 47.78 | 52.02 | 295,900 | -1.32(-2.47%) |
Mar 26, 2020 | 50.62 | 53.88 | 48.56 | 53.34 | 384,767 | +2.87(+5.69%) |
Mar 25, 2020 | 50.62 | 53.76 | 48.27 | 50.47 | 469,621 | +0.47(+0.94%) |
Mar 24, 2020 | 51.08 | 55.26 | 48.70 | 50.00 | 463,358 | +1.91(+3.97%) |
Mar 23, 2020 | 46.92 | 51.29 | 44.90 | 48.09 | 470,181 | +1.38(+2.95%) |
Mar 20, 2020 | 50.30 | 53.71 | 45.90 | 46.71 | 698,900 | -1.65(-3.41%) |
Mar 19, 2020 | 40.90 | 49.50 | 40.01 | 48.36 | 471,586 | +6.49(+15.50%) |
Mar 18, 2020 | 43.00 | 44.44 | 39.21 | 41.87 | 573,597 | -4.46(-9.63%) |
Mar 17, 2020 | 48.11 | 48.56 | 43.68 | 46.33 | 487,520 | -0.25(-0.54%) |
Mar 16, 2020 | 49.60 | 50.33 | 44.66 | 46.58 | 640,368 | -9.91(-17.54%) |
Mar 13, 2020 | 53.83 | 56.62 | 49.35 | 56.49 | 405,900 | +5.86(+11.57%) |
Mar 12, 2020 | 50.90 | 54.19 | 49.79 | 50.63 | 452,079 | -5.13(-9.20%) |
Mar 11, 2020 | 56.13 | 58.11 | 55.02 | 55.76 | 439,091 | -2.43(-4.18%) |
Mar 10, 2020 | 57.63 | 59.67 | 53.44 | 58.19 | 694,503 | +3.30(+6.01%) |
Mar 09, 2020 | 55.36 | 57.84 | 54.51 | 54.89 | 784,945 | -5.47(-9.06%) |
Mar 06, 2020 | 61.57 | 64.78 | 59.81 | 60.36 | 477,600 | -3.91(-6.08%) |
Mar 05, 2020 | 66.13 | 67.13 | 62.83 | 64.27 | 539,435 | -4.21(-6.15%) |
Mar 04, 2020 | 67.72 | 68.61 | 65.34 | 68.48 | 438,464 | +2.05(+3.09%) |
Mar 03, 2020 | 67.51 | 69.48 | 64.00 | 66.43 | 500,417 | -0.96(-1.42%) |
Mar 02, 2020 | 65.53 | 67.83 | 63.41 | 67.39 | 422,666 | +2.35(+3.61%) |
Feb 28, 2020 | 63.47 | 65.94 | 61.93 | 65.04 | 844,700 | -0.51(-0.78%) |
Feb 27, 2020 | 65.27 | 68.35 | 64.00 | 65.55 | 508,053 | -2.02(-2.99%) |
Feb 26, 2020 | 68.66 | 69.83 | 65.76 | 67.57 | 739,950 | +0.71(+1.06%) |
Feb 25, 2020 | 71.14 | 71.82 | 66.07 | 66.86 | 654,069 | -3.55(-5.04%) |
Feb 24, 2020 | 71.05 | 72.39 | 70.11 | 70.41 | 660,712 | -5.64(-7.42%) |
Feb 21, 2020 | 78.26 | 78.35 | 73.22 | 76.05 | 713,900 | -3.09(-3.90%) |
Feb 20, 2020 | 72.15 | 81.66 | 72.15 | 79.14 | 1,209,251 | -6.58(-7.68%) |
Feb 19, 2020 | 83.00 | 86.29 | 83.00 | 85.72 | 516,437 | +2.89(+3.49%) |
Feb 18, 2020 | 83.11 | 85.02 | 79.92 | 82.83 | 511,209 | -0.87(-1.04%) |
Feb 14, 2020 | 87.75 | 87.75 | 83.46 | 83.70 | 321,800 | -4.13(-4.70%) |
Feb 13, 2020 | 85.72 | 87.97 | 85.09 | 87.83 | 242,745 | +1.07(+1.23%) |
Feb 12, 2020 | 84.99 | 87.59 | 84.89 | 86.76 | 314,192 | +2.95(+3.52%) |
Feb 11, 2020 | 80.63 | 84.15 | 78.68 | 83.81 | 282,650 | +3.48(+4.33%) |
Feb 10, 2020 | 79.97 | 80.93 | 79.68 | 80.33 | 127,967 | +0.08(+0.10%) |
Feb 07, 2020 | 81.88 | 81.88 | 79.76 | 80.25 | 163,300 | -2.28(-2.76%) |
Feb 06, 2020 | 86.59 | 86.78 | 81.88 | 82.53 | 239,640 | -4.10(-4.73%) |
Feb 05, 2020 | 87.44 | 88.05 | 86.16 | 86.63 | 213,304 | +0.26(+0.30%) |
Feb 04, 2020 | 84.02 | 87.47 | 83.41 | 86.37 | 355,921 | +4.22(+5.14%) |