Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 60.19 | 61.56 | 58.85 | 59.96 | 150,195 | -0.83(-1.37%) |
Apr 29, 2020 | 61.57 | 62.13 | 59.96 | 60.79 | 150,276 | +0.59(+0.97%) |
Apr 28, 2020 | 61.34 | 62.33 | 60.14 | 60.21 | 161,200 | -0.48(-0.79%) |
Apr 27, 2020 | 60.37 | 61.23 | 59.90 | 60.69 | 106,748 | +1.08(+1.80%) |
Apr 24, 2020 | 58.51 | 60.03 | 57.82 | 59.61 | 146,555 | +1.23(+2.10%) |
Apr 23, 2020 | 57.62 | 59.27 | 57.31 | 58.38 | 152,703 | +0.70(+1.21%) |
Apr 22, 2020 | 59.17 | 59.17 | 57.14 | 57.69 | 160,017 | -0.39(-0.67%) |
Apr 21, 2020 | 56.69 | 59.18 | 56.00 | 58.07 | 153,198 | +0.00(+0.00%) |
Apr 20, 2020 | 57.38 | 58.34 | 56.41 | 58.07 | 134,182 | -0.43(-0.74%) |
Apr 17, 2020 | 56.81 | 58.53 | 56.54 | 58.51 | 166,371 | +2.85(+5.12%) |
Apr 16, 2020 | 54.18 | 55.89 | 53.44 | 55.66 | 263,952 | +1.33(+2.45%) |
Apr 15, 2020 | 55.78 | 56.73 | 53.78 | 54.33 | 224,778 | -3.49(-6.04%) |
Apr 14, 2020 | 58.58 | 61.04 | 57.05 | 57.82 | 161,184 | -1.39(-2.34%) |
Apr 13, 2020 | 61.58 | 61.58 | 58.16 | 59.21 | 246,405 | -2.22(-3.61%) |
Apr 09, 2020 | 56.88 | 61.73 | 54.87 | 61.42 | 444,221 | +6.68(+12.20%) |
Apr 08, 2020 | 54.11 | 55.16 | 53.64 | 54.74 | 310,260 | +1.51(+2.84%) |
Apr 07, 2020 | 54.88 | 56.77 | 52.57 | 53.23 | 279,406 | -0.83(-1.54%) |
Apr 06, 2020 | 51.91 | 54.33 | 51.79 | 54.06 | 208,855 | +3.39(+6.69%) |
Apr 03, 2020 | 50.63 | 51.73 | 47.79 | 50.68 | 267,677 | -0.23(-0.44%) |
Apr 02, 2020 | 45.85 | 51.41 | 45.85 | 50.90 | 154,781 | +4.08(+8.71%) |
Apr 01, 2020 | 48.07 | 49.32 | 45.99 | 46.83 | 198,407 | -2.76(-5.58%) |
Mar 31, 2020 | 48.61 | 50.14 | 48.52 | 49.59 | 146,836 | +0.73(+1.49%) |
Mar 30, 2020 | 47.66 | 49.06 | 47.37 | 48.86 | 155,493 | +1.47(+3.11%) |
Mar 27, 2020 | 47.58 | 49.98 | 47.17 | 47.39 | 126,526 | -1.71(-3.48%) |
Mar 26, 2020 | 47.79 | 50.61 | 46.08 | 49.10 | 240,572 | +1.83(+3.87%) |
Mar 25, 2020 | 50.15 | 51.37 | 47.20 | 47.27 | 195,161 | -3.10(-6.16%) |
Mar 24, 2020 | 50.13 | 50.85 | 46.67 | 50.37 | 241,742 | +2.09(+4.32%) |
Mar 23, 2020 | 44.62 | 48.63 | 43.70 | 48.29 | 237,222 | +4.27(+9.71%) |
Mar 20, 2020 | 43.81 | 45.82 | 42.70 | 44.01 | 275,519 | +0.05(+0.11%) |
Mar 19, 2020 | 43.12 | 45.46 | 41.80 | 43.97 | 327,527 | +2.21(+5.29%) |
Mar 18, 2020 | 41.16 | 43.69 | 39.34 | 41.76 | 264,543 | -1.37(-3.17%) |
Mar 17, 2020 | 41.30 | 46.11 | 38.99 | 43.13 | 370,841 | +2.60(+6.43%) |
Mar 16, 2020 | 39.76 | 40.96 | 38.83 | 40.52 | 267,179 | -3.26(-7.44%) |
Mar 13, 2020 | 42.90 | 46.19 | 40.50 | 43.78 | 209,712 | +2.51(+6.08%) |
Mar 12, 2020 | 45.50 | 45.50 | 41.08 | 41.27 | 185,761 | -6.59(-13.76%) |
Mar 11, 2020 | 49.74 | 50.30 | 47.42 | 47.85 | 120,983 | -3.05(-5.99%) |
Mar 10, 2020 | 49.74 | 50.97 | 48.14 | 50.90 | 148,940 | +2.16(+4.43%) |
Mar 09, 2020 | 49.17 | 50.42 | 47.97 | 48.74 | 361,348 | -2.91(-5.63%) |
Mar 06, 2020 | 50.33 | 53.14 | 50.33 | 51.65 | 189,472 | -0.05(-0.09%) |
Mar 05, 2020 | 53.70 | 54.07 | 51.20 | 51.69 | 145,945 | -3.08(-5.62%) |
Mar 04, 2020 | 53.40 | 55.17 | 52.81 | 54.77 | 204,326 | +1.94(+3.68%) |
Mar 03, 2020 | 54.23 | 55.38 | 52.48 | 52.83 | 152,197 | -1.58(-2.90%) |
Mar 02, 2020 | 52.69 | 54.75 | 52.34 | 54.40 | 200,112 | +1.85(+3.52%) |
Feb 28, 2020 | 52.74 | 53.55 | 51.70 | 52.55 | 319,496 | -1.34(-2.49%) |
Feb 27, 2020 | 54.01 | 55.53 | 53.02 | 53.89 | 151,083 | -0.75(-1.38%) |
Feb 26, 2020 | 55.14 | 55.40 | 54.31 | 54.65 | 154,906 | -0.08(-0.16%) |
Feb 25, 2020 | 55.45 | 55.70 | 54.48 | 54.73 | 137,812 | -0.51(-0.92%) |
Feb 24, 2020 | 55.23 | 55.43 | 54.51 | 55.24 | 134,106 | -1.25(-2.21%) |
Feb 21, 2020 | 57.57 | 57.77 | 56.16 | 56.49 | 132,673 | -1.14(-1.98%) |
Feb 20, 2020 | 57.23 | 58.12 | 57.23 | 57.63 | 58,227 | +0.44(+0.78%) |
Feb 19, 2020 | 56.54 | 57.31 | 56.35 | 57.19 | 112,605 | +0.62(+1.10%) |
Feb 18, 2020 | 57.56 | 57.64 | 56.18 | 56.56 | 100,118 | -1.00(-1.74%) |
Feb 14, 2020 | 57.79 | 58.06 | 57.32 | 57.56 | 116,777 | -0.08(-0.13%) |
Feb 13, 2020 | 57.66 | 58.15 | 57.35 | 57.64 | 133,739 | -0.15(-0.26%) |
Feb 12, 2020 | 57.98 | 58.41 | 57.35 | 57.79 | 126,450 | +0.14(+0.24%) |
Feb 11, 2020 | 57.17 | 57.65 | 56.83 | 57.65 | 110,849 | +0.40(+0.70%) |
Feb 10, 2020 | 58.01 | 58.21 | 56.82 | 57.25 | 130,119 | -0.96(-1.64%) |
Feb 07, 2020 | 58.63 | 58.67 | 57.78 | 58.20 | 105,828 | -0.61(-1.04%) |
Feb 06, 2020 | 59.62 | 59.79 | 58.63 | 58.81 | 97,526 | -0.38(-0.65%) |
Feb 05, 2020 | 58.84 | 59.85 | 58.65 | 59.20 | 177,218 | +0.81(+1.38%) |
Feb 04, 2020 | 58.00 | 58.56 | 57.64 | 58.39 | 202,608 | +0.89(+1.55%) |