Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 51.73 | 51.74 | 49.38 | 50.01 | 1,827,904 | -2.23(-4.28%) |
Apr 29, 2020 | 50.22 | 52.85 | 50.03 | 52.25 | 1,308,623 | +1.35(+2.65%) |
Apr 28, 2020 | 53.89 | 53.96 | 50.90 | 50.90 | 1,144,496 | -1.93(-3.66%) |
Apr 27, 2020 | 52.05 | 53.06 | 52.05 | 52.83 | 977,256 | +1.44(+2.81%) |
Apr 24, 2020 | 51.87 | 51.87 | 50.56 | 51.39 | 833,464 | -0.02(-0.03%) |
Apr 23, 2020 | 51.27 | 52.20 | 50.97 | 51.40 | 956,525 | +0.28(+0.55%) |
Apr 22, 2020 | 51.87 | 52.55 | 51.05 | 51.12 | 553,270 | +0.25(+0.49%) |
Apr 21, 2020 | 51.32 | 52.32 | 50.82 | 50.87 | 903,119 | -1.62(-3.08%) |
Apr 20, 2020 | 53.20 | 53.72 | 52.38 | 52.49 | 1,089,056 | -1.46(-2.70%) |
Apr 17, 2020 | 54.28 | 54.30 | 53.09 | 53.95 | 917,976 | +1.06(+2.01%) |
Apr 16, 2020 | 52.68 | 53.45 | 51.63 | 52.88 | 700,870 | +0.22(+0.42%) |
Apr 15, 2020 | 51.81 | 53.58 | 51.80 | 52.66 | 901,010 | -0.79(-1.48%) |
Apr 14, 2020 | 54.21 | 54.84 | 52.69 | 53.46 | 812,893 | +0.69(+1.32%) |
Apr 13, 2020 | 53.28 | 53.42 | 51.99 | 52.76 | 873,857 | -1.12(-2.09%) |
Apr 09, 2020 | 53.52 | 54.66 | 52.75 | 53.89 | 678,746 | +1.31(+2.50%) |
Apr 08, 2020 | 49.15 | 53.40 | 49.11 | 52.57 | 1,685,180 | +3.44(+7.01%) |
Apr 07, 2020 | 50.37 | 51.03 | 49.09 | 49.13 | 1,208,606 | +0.84(+1.74%) |
Apr 06, 2020 | 46.98 | 48.49 | 46.31 | 48.29 | 1,046,675 | +2.94(+6.47%) |
Apr 03, 2020 | 46.53 | 46.92 | 44.38 | 45.36 | 1,561,751 | -1.52(-3.24%) |
Apr 02, 2020 | 45.20 | 47.14 | 44.83 | 46.87 | 1,668,339 | +1.06(+2.31%) |
Apr 01, 2020 | 46.42 | 47.14 | 45.39 | 45.82 | 1,174,251 | -2.52(-5.22%) |
Mar 31, 2020 | 47.91 | 49.08 | 47.38 | 48.34 | 1,508,469 | +1.35(+2.88%) |
Mar 30, 2020 | 45.34 | 47.29 | 44.32 | 46.99 | 1,189,479 | +1.35(+2.95%) |
Mar 27, 2020 | 43.09 | 46.56 | 41.91 | 45.64 | 1,059,956 | +0.95(+2.14%) |
Mar 26, 2020 | 42.85 | 46.46 | 41.99 | 44.69 | 1,167,661 | +2.62(+6.22%) |
Mar 25, 2020 | 41.12 | 43.24 | 39.96 | 42.07 | 1,297,940 | +0.79(+1.91%) |
Mar 24, 2020 | 39.86 | 41.54 | 37.95 | 41.28 | 1,159,732 | +3.65(+9.71%) |
Mar 23, 2020 | 37.73 | 39.97 | 36.24 | 37.63 | 1,663,142 | -0.35(-0.93%) |
Mar 20, 2020 | 40.47 | 41.43 | 36.53 | 37.98 | 2,360,218 | -2.53(-6.23%) |
Mar 19, 2020 | 39.76 | 44.05 | 38.83 | 40.51 | 1,501,337 | +0.74(+1.85%) |
Mar 18, 2020 | 39.40 | 41.49 | 36.08 | 39.77 | 1,730,302 | -2.34(-5.55%) |
Mar 17, 2020 | 44.09 | 44.73 | 41.67 | 42.11 | 1,369,927 | -1.13(-2.61%) |
Mar 16, 2020 | 39.83 | 46.42 | 39.09 | 43.24 | 2,372,887 | -4.79(-9.98%) |
Mar 13, 2020 | 46.81 | 48.12 | 43.29 | 48.03 | 1,460,600 | +3.69(+8.32%) |
Mar 12, 2020 | 43.68 | 46.79 | 40.96 | 44.34 | 3,477,426 | -3.65(-7.60%) |
Mar 11, 2020 | 52.56 | 52.59 | 47.21 | 47.99 | 1,602,242 | -5.93(-11.00%) |
Mar 10, 2020 | 53.95 | 54.13 | 51.74 | 53.92 | 1,196,708 | +1.41(+2.69%) |
Mar 09, 2020 | 54.62 | 54.89 | 52.09 | 52.50 | 1,651,716 | -5.56(-9.58%) |
Mar 06, 2020 | 57.86 | 58.67 | 56.11 | 58.06 | 1,539,371 | -1.23(-2.08%) |
Mar 05, 2020 | 60.60 | 60.60 | 57.76 | 59.30 | 1,569,863 | -2.37(-3.84%) |
Mar 04, 2020 | 58.62 | 62.02 | 57.76 | 61.66 | 2,031,231 | +6.11(+11.00%) |
Mar 03, 2020 | 57.54 | 59.26 | 55.34 | 55.55 | 1,139,538 | -1.97(-3.42%) |
Mar 02, 2020 | 56.28 | 57.70 | 55.82 | 57.52 | 1,524,974 | +1.28(+2.27%) |
Feb 28, 2020 | 54.96 | 56.59 | 54.32 | 56.25 | 1,738,562 | -0.21(-0.37%) |
Feb 27, 2020 | 57.30 | 58.64 | 55.62 | 56.46 | 996,064 | -1.70(-2.92%) |
Feb 26, 2020 | 58.25 | 59.42 | 57.91 | 58.15 | 837,925 | +0.38(+0.66%) |
Feb 25, 2020 | 59.83 | 60.14 | 57.57 | 57.77 | 893,230 | -1.75(-2.94%) |
Feb 24, 2020 | 59.98 | 60.43 | 59.27 | 59.52 | 676,700 | -1.83(-2.99%) |
Feb 21, 2020 | 61.92 | 62.11 | 60.78 | 61.36 | 736,886 | -0.69(-1.11%) |
Feb 20, 2020 | 62.11 | 62.60 | 61.44 | 62.05 | 595,087 | -0.19(-0.30%) |
Feb 19, 2020 | 61.99 | 62.48 | 61.67 | 62.24 | 630,485 | +0.25(+0.40%) |
Feb 18, 2020 | 61.90 | 62.32 | 61.48 | 61.99 | 411,389 | -0.10(-0.16%) |
Feb 14, 2020 | 61.96 | 62.20 | 61.44 | 62.08 | 429,118 | +0.15(+0.24%) |
Feb 13, 2020 | 61.25 | 62.19 | 61.25 | 61.93 | 480,003 | +0.22(+0.35%) |
Feb 12, 2020 | 61.63 | 62.39 | 61.09 | 61.72 | 798,016 | +0.29(+0.48%) |
Feb 11, 2020 | 61.60 | 62.33 | 61.09 | 61.42 | 653,787 | -0.08(-0.13%) |
Feb 10, 2020 | 60.09 | 61.61 | 59.82 | 61.51 | 1,004,101 | +1.69(+2.83%) |
Feb 07, 2020 | 60.01 | 60.68 | 58.89 | 59.82 | 1,115,575 | -0.15(-0.25%) |
Feb 06, 2020 | 59.91 | 60.44 | 59.31 | 59.97 | 1,036,738 | +0.38(+0.63%) |
Feb 05, 2020 | 59.65 | 60.40 | 59.46 | 59.59 | 935,573 | +0.47(+0.79%) |
Feb 04, 2020 | 58.65 | 59.38 | 58.56 | 59.12 | 597,176 | +1.13(+1.94%) |