Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 66.88 | 67.27 | 63.07 | 63.10 | 758,871 | -4.59(-6.78%) |
Apr 29, 2020 | 64.61 | 68.63 | 61.62 | 67.68 | 766,772 | +4.78(+7.61%) |
Apr 28, 2020 | 63.47 | 64.82 | 62.40 | 62.90 | 605,385 | +0.50(+0.79%) |
Apr 27, 2020 | 60.04 | 62.93 | 59.37 | 62.40 | 567,488 | +3.10(+5.23%) |
Apr 24, 2020 | 59.82 | 59.85 | 58.20 | 59.30 | 451,334 | +0.04(+0.06%) |
Apr 23, 2020 | 58.46 | 61.28 | 58.40 | 59.27 | 418,013 | +0.91(+1.55%) |
Apr 22, 2020 | 59.30 | 59.85 | 58.13 | 58.36 | 373,365 | +0.35(+0.60%) |
Apr 21, 2020 | 59.06 | 59.61 | 57.89 | 58.01 | 776,164 | -2.72(-4.48%) |
Apr 20, 2020 | 59.50 | 61.59 | 58.41 | 60.73 | 814,012 | +1.07(+1.80%) |
Apr 17, 2020 | 58.08 | 60.16 | 57.84 | 59.66 | 691,932 | +3.38(+6.01%) |
Apr 16, 2020 | 57.35 | 57.35 | 54.86 | 56.28 | 768,061 | -1.23(-2.14%) |
Apr 15, 2020 | 59.78 | 60.05 | 56.44 | 57.51 | 574,649 | -4.33(-7.00%) |
Apr 14, 2020 | 60.82 | 62.13 | 60.18 | 61.83 | 657,929 | +2.50(+4.22%) |
Apr 13, 2020 | 60.48 | 60.48 | 58.35 | 59.33 | 560,649 | -2.09(-3.41%) |
Apr 09, 2020 | 61.14 | 61.85 | 59.34 | 61.42 | 1,583,363 | +1.72(+2.88%) |
Apr 08, 2020 | 59.27 | 60.53 | 58.74 | 59.70 | 950,374 | +0.79(+1.35%) |
Apr 07, 2020 | 63.04 | 64.03 | 58.86 | 58.91 | 1,036,292 | -1.64(-2.72%) |
Apr 06, 2020 | 60.92 | 62.16 | 60.15 | 60.55 | 1,280,891 | +2.55(+4.40%) |
Apr 03, 2020 | 59.01 | 59.87 | 56.49 | 58.00 | 663,463 | -1.68(-2.82%) |
Apr 02, 2020 | 59.68 | 62.55 | 58.36 | 59.69 | 802,977 | -0.22(-0.37%) |
Apr 01, 2020 | 57.85 | 60.77 | 57.82 | 59.91 | 1,094,736 | -0.20(-0.33%) |
Mar 31, 2020 | 57.12 | 61.02 | 56.77 | 60.11 | 1,634,730 | +2.44(+4.23%) |
Mar 30, 2020 | 53.72 | 58.13 | 52.48 | 57.67 | 702,756 | +3.55(+6.56%) |
Mar 27, 2020 | 55.85 | 56.15 | 53.58 | 54.12 | 664,747 | -4.09(-7.03%) |
Mar 26, 2020 | 55.61 | 58.69 | 53.34 | 58.21 | 563,959 | +3.20(+5.81%) |
Mar 25, 2020 | 51.94 | 57.07 | 50.55 | 55.01 | 995,793 | +3.63(+7.05%) |
Mar 24, 2020 | 47.25 | 51.63 | 46.61 | 51.39 | 1,062,939 | +5.81(+12.75%) |
Mar 23, 2020 | 46.72 | 47.31 | 43.65 | 45.58 | 1,096,708 | -1.79(-3.79%) |
Mar 20, 2020 | 50.15 | 51.25 | 46.90 | 47.37 | 1,032,386 | -2.58(-5.16%) |
Mar 19, 2020 | 48.22 | 51.02 | 47.17 | 49.95 | 770,909 | +0.58(+1.17%) |
Mar 18, 2020 | 51.23 | 53.20 | 47.07 | 49.37 | 1,073,404 | -5.19(-9.52%) |
Mar 17, 2020 | 52.10 | 54.95 | 50.31 | 54.57 | 1,357,205 | +4.34(+8.65%) |
Mar 16, 2020 | 50.52 | 52.97 | 49.76 | 50.22 | 905,804 | -5.84(-10.42%) |
Mar 13, 2020 | 57.50 | 57.75 | 52.34 | 56.06 | 961,748 | +1.50(+2.76%) |
Mar 12, 2020 | 53.99 | 57.54 | 50.81 | 54.56 | 1,087,092 | -3.86(-6.61%) |
Mar 11, 2020 | 59.78 | 60.91 | 57.30 | 58.41 | 957,929 | -3.25(-5.27%) |
Mar 10, 2020 | 60.87 | 61.71 | 56.23 | 61.67 | 931,348 | +3.11(+5.31%) |
Mar 09, 2020 | 60.45 | 63.19 | 58.40 | 58.56 | 954,097 | -6.19(-9.55%) |
Mar 06, 2020 | 63.73 | 66.92 | 63.30 | 64.74 | 776,484 | -1.23(-1.87%) |
Mar 05, 2020 | 68.34 | 68.34 | 65.40 | 65.97 | 1,526,673 | -4.69(-6.64%) |
Mar 04, 2020 | 71.03 | 71.10 | 69.43 | 70.66 | 774,071 | +0.87(+1.24%) |
Mar 03, 2020 | 71.26 | 73.54 | 69.23 | 69.80 | 1,140,870 | -1.65(-2.31%) |
Mar 02, 2020 | 68.20 | 71.69 | 66.62 | 71.45 | 1,260,356 | +4.04(+5.99%) |
Feb 28, 2020 | 66.32 | 69.14 | 66.24 | 67.41 | 1,341,053 | -1.62(-2.34%) |
Feb 27, 2020 | 70.04 | 71.86 | 67.83 | 69.03 | 1,035,477 | -2.64(-3.69%) |
Feb 26, 2020 | 72.50 | 72.78 | 71.16 | 71.67 | 828,955 | +0.02(+0.03%) |
Feb 25, 2020 | 75.57 | 75.68 | 71.38 | 71.65 | 733,328 | -3.81(-5.05%) |
Feb 24, 2020 | 76.65 | 76.65 | 74.95 | 75.47 | 763,025 | -3.66(-4.63%) |
Feb 21, 2020 | 78.75 | 79.34 | 77.97 | 79.13 | 601,280 | +0.00(+0.00%) |
Feb 20, 2020 | 78.39 | 79.75 | 78.25 | 79.13 | 601,443 | +0.44(+0.56%) |
Feb 19, 2020 | 79.48 | 79.74 | 78.68 | 78.69 | 675,804 | -0.73(-0.92%) |
Feb 18, 2020 | 78.31 | 79.70 | 78.23 | 79.42 | 934,967 | +0.81(+1.03%) |
Feb 14, 2020 | 79.93 | 80.06 | 78.01 | 78.61 | 448,873 | -0.98(-1.23%) |
Feb 13, 2020 | 78.95 | 79.87 | 78.95 | 79.59 | 767,502 | -0.01(-0.01%) |
Feb 12, 2020 | 79.27 | 79.67 | 77.86 | 79.60 | 1,209,177 | +0.47(+0.59%) |
Feb 11, 2020 | 81.47 | 81.61 | 78.20 | 79.13 | 1,193,055 | -1.83(-2.27%) |
Feb 10, 2020 | 80.94 | 81.28 | 80.52 | 80.97 | 526,990 | -0.25(-0.31%) |
Feb 07, 2020 | 83.37 | 83.81 | 81.21 | 81.22 | 802,740 | -2.89(-3.43%) |
Feb 06, 2020 | 86.37 | 86.37 | 83.96 | 84.10 | 754,717 | -2.08(-2.41%) |
Feb 05, 2020 | 85.20 | 86.58 | 85.17 | 86.18 | 767,795 | +2.12(+2.53%) |
Feb 04, 2020 | 83.57 | 84.63 | 83.12 | 84.06 | 1,173,798 | +1.85(+2.25%) |