Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 61.92 | 64.86 | 61.33 | 62.51 | 2,604,828 | -1.84(-2.86%) |
Apr 29, 2020 | 63.56 | 65.83 | 62.69 | 64.35 | 1,548,426 | +2.39(+3.85%) |
Apr 28, 2020 | 62.49 | 62.92 | 59.70 | 61.96 | 1,286,540 | +1.46(+2.42%) |
Apr 27, 2020 | 57.60 | 61.16 | 57.36 | 60.50 | 1,455,487 | +3.36(+5.88%) |
Apr 24, 2020 | 57.43 | 58.65 | 56.97 | 57.14 | 1,486,075 | -1.02(-1.76%) |
Apr 23, 2020 | 59.04 | 59.24 | 57.15 | 58.16 | 1,016,744 | -0.43(-0.73%) |
Apr 22, 2020 | 57.21 | 59.53 | 57.00 | 58.59 | 1,363,998 | +2.91(+5.23%) |
Apr 21, 2020 | 56.61 | 57.20 | 54.84 | 55.68 | 1,177,090 | -1.99(-3.45%) |
Apr 20, 2020 | 59.43 | 60.89 | 57.65 | 57.67 | 1,364,932 | -3.42(-5.60%) |
Apr 17, 2020 | 60.45 | 61.36 | 58.86 | 61.09 | 1,800,218 | +3.05(+5.26%) |
Apr 16, 2020 | 54.75 | 58.08 | 53.85 | 58.03 | 1,964,430 | +3.01(+5.48%) |
Apr 15, 2020 | 54.04 | 55.76 | 53.76 | 55.02 | 1,341,868 | -1.04(-1.86%) |
Apr 14, 2020 | 56.90 | 58.28 | 55.67 | 56.07 | 1,446,439 | +0.10(+0.18%) |
Apr 13, 2020 | 60.49 | 60.49 | 55.29 | 55.97 | 1,937,818 | -1.65(-2.87%) |
Apr 09, 2020 | 60.34 | 63.39 | 56.36 | 57.62 | 2,024,190 | -0.68(-1.16%) |
Apr 08, 2020 | 55.32 | 58.99 | 54.35 | 58.29 | 1,656,958 | +3.65(+6.68%) |
Apr 07, 2020 | 55.94 | 57.35 | 52.48 | 54.64 | 1,804,896 | +2.36(+4.51%) |
Apr 06, 2020 | 48.25 | 52.64 | 47.34 | 52.28 | 1,403,729 | +6.70(+14.71%) |
Apr 03, 2020 | 48.23 | 48.69 | 44.14 | 45.58 | 1,984,482 | -2.72(-5.62%) |
Apr 02, 2020 | 50.11 | 51.69 | 46.78 | 48.30 | 1,937,567 | -2.69(-5.27%) |
Apr 01, 2020 | 50.25 | 51.43 | 48.94 | 50.98 | 1,304,997 | -1.84(-3.48%) |
Mar 31, 2020 | 52.30 | 53.58 | 51.15 | 52.82 | 1,024,235 | +0.07(+0.13%) |
Mar 30, 2020 | 50.24 | 53.15 | 48.92 | 52.75 | 1,098,306 | +2.21(+4.37%) |
Mar 27, 2020 | 51.41 | 52.53 | 50.24 | 50.54 | 1,263,410 | -3.40(-6.31%) |
Mar 26, 2020 | 53.09 | 56.40 | 52.38 | 53.95 | 2,058,273 | +2.11(+4.07%) |
Mar 25, 2020 | 51.83 | 56.44 | 50.31 | 51.84 | 2,995,418 | +0.57(+1.11%) |
Mar 24, 2020 | 43.61 | 52.49 | 43.14 | 51.27 | 2,796,867 | +11.03(+27.42%) |
Mar 23, 2020 | 39.89 | 46.59 | 38.32 | 40.24 | 3,367,131 | +0.77(+1.94%) |
Mar 20, 2020 | 44.81 | 44.81 | 39.13 | 39.47 | 2,037,460 | -3.92(-9.03%) |
Mar 19, 2020 | 42.54 | 46.74 | 38.31 | 43.39 | 2,427,180 | -0.66(-1.49%) |
Mar 18, 2020 | 44.97 | 47.83 | 38.80 | 44.05 | 2,842,954 | -3.68(-7.71%) |
Mar 17, 2020 | 52.25 | 52.40 | 43.54 | 47.73 | 2,818,309 | -3.42(-6.69%) |
Mar 16, 2020 | 53.22 | 56.08 | 47.78 | 51.15 | 1,856,078 | -10.47(-17.00%) |
Mar 13, 2020 | 56.64 | 62.23 | 56.52 | 61.63 | 2,352,106 | +7.45(+13.75%) |
Mar 12, 2020 | 59.42 | 59.99 | 54.08 | 54.18 | 2,512,171 | -9.74(-15.24%) |
Mar 11, 2020 | 66.64 | 67.34 | 62.94 | 63.91 | 1,318,331 | -4.50(-6.57%) |
Mar 10, 2020 | 65.68 | 68.75 | 64.18 | 68.41 | 1,115,898 | +3.99(+6.19%) |
Mar 09, 2020 | 63.20 | 65.77 | 62.76 | 64.42 | 1,518,399 | -2.63(-3.92%) |
Mar 06, 2020 | 64.96 | 67.16 | 64.37 | 67.05 | 1,438,425 | -0.43(-0.63%) |
Mar 05, 2020 | 67.81 | 68.16 | 66.69 | 67.47 | 997,551 | -1.50(-2.18%) |
Mar 04, 2020 | 70.13 | 70.13 | 68.34 | 68.98 | 1,053,302 | +0.55(+0.81%) |
Mar 03, 2020 | 70.21 | 70.44 | 67.37 | 68.42 | 991,530 | -1.44(-2.07%) |
Mar 02, 2020 | 66.08 | 69.95 | 65.86 | 69.87 | 1,343,046 | +4.08(+6.21%) |
Feb 28, 2020 | 67.34 | 68.17 | 65.15 | 65.78 | 1,958,237 | -2.99(-4.34%) |
Feb 27, 2020 | 70.09 | 70.56 | 68.74 | 68.77 | 1,333,706 | -1.99(-2.81%) |
Feb 26, 2020 | 72.98 | 73.60 | 70.57 | 70.76 | 961,316 | -2.13(-2.92%) |
Feb 25, 2020 | 74.37 | 74.70 | 71.94 | 72.88 | 894,807 | -1.37(-1.85%) |
Feb 24, 2020 | 74.47 | 75.15 | 74.13 | 74.26 | 827,324 | -0.98(-1.30%) |
Feb 21, 2020 | 75.28 | 75.58 | 75.01 | 75.24 | 530,286 | -0.26(-0.34%) |
Feb 20, 2020 | 75.10 | 75.79 | 74.47 | 75.49 | 621,320 | +0.39(+0.51%) |
Feb 19, 2020 | 74.69 | 76.03 | 74.69 | 75.11 | 825,802 | -0.31(-0.41%) |
Feb 18, 2020 | 74.95 | 75.95 | 74.92 | 75.41 | 589,910 | +0.47(+0.63%) |
Feb 14, 2020 | 75.19 | 75.77 | 74.71 | 74.94 | 477,702 | -0.37(-0.49%) |
Feb 13, 2020 | 74.27 | 75.62 | 74.17 | 75.30 | 901,836 | +0.76(+1.02%) |
Feb 12, 2020 | 74.90 | 75.02 | 73.70 | 74.54 | 846,356 | -0.42(-0.55%) |
Feb 11, 2020 | 74.64 | 75.08 | 73.82 | 74.96 | 861,184 | +0.23(+0.30%) |
Feb 10, 2020 | 74.49 | 75.62 | 74.36 | 74.73 | 686,898 | +0.11(+0.15%) |
Feb 07, 2020 | 74.25 | 74.92 | 73.75 | 74.62 | 1,160,481 | +0.43(+0.57%) |
Feb 06, 2020 | 76.22 | 76.22 | 73.18 | 74.20 | 1,928,395 | -2.17(-2.84%) |
Feb 05, 2020 | 78.44 | 78.44 | 76.01 | 76.36 | 1,242,635 | -1.32(-1.69%) |
Feb 04, 2020 | 78.10 | 78.89 | 77.61 | 77.68 | 668,290 | -0.01(-0.01%) |