Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.06 | 40.40 | 39.06 | 40.08 | 27,088 | +0.91(+2.31%) |
Apr 29, 2020 | 38.00 | 39.65 | 38.00 | 39.18 | 27,578 | -0.55(-1.39%) |
Apr 28, 2020 | 37.25 | 40.08 | 37.25 | 39.73 | 34,433 | +1.61(+4.23%) |
Apr 27, 2020 | 38.19 | 38.75 | 37.53 | 38.12 | 30,282 | -0.86(-2.21%) |
Apr 24, 2020 | 40.32 | 40.99 | 38.86 | 38.98 | 26,970 | -1.81(-4.44%) |
Apr 23, 2020 | 40.60 | 41.07 | 38.59 | 40.79 | 45,631 | -0.04(-0.10%) |
Apr 22, 2020 | 40.60 | 41.82 | 40.24 | 40.83 | 36,033 | -0.55(-1.33%) |
Apr 21, 2020 | 39.89 | 41.82 | 39.42 | 41.38 | 70,975 | +2.40(+6.16%) |
Apr 20, 2020 | 40.75 | 40.75 | 37.64 | 38.98 | 33,165 | -1.18(-2.94%) |
Apr 17, 2020 | 40.79 | 42.21 | 40.12 | 40.16 | 32,202 | -3.94(-8.93%) |
Apr 16, 2020 | 46.23 | 46.23 | 44.10 | 44.10 | 19,098 | -2.76(-5.88%) |
Apr 15, 2020 | 46.82 | 47.33 | 45.91 | 46.86 | 22,486 | +2.01(+4.48%) |
Apr 14, 2020 | 46.86 | 46.86 | 44.65 | 44.85 | 26,163 | -3.35(-6.94%) |
Apr 13, 2020 | 48.43 | 49.81 | 48.12 | 48.20 | 30,824 | -0.51(-1.05%) |
Apr 09, 2020 | 48.91 | 50.09 | 48.47 | 48.71 | 29,840 | -0.95(-1.90%) |
Apr 08, 2020 | 51.94 | 52.92 | 49.38 | 49.65 | 31,881 | -3.15(-5.97%) |
Apr 07, 2020 | 49.38 | 53.08 | 48.94 | 52.80 | 46,858 | +1.95(+3.83%) |
Apr 06, 2020 | 52.61 | 53.62 | 50.72 | 50.86 | 41,386 | -5.77(-10.18%) |
Apr 03, 2020 | 55.13 | 57.53 | 54.54 | 56.62 | 34,234 | +1.28(+2.31%) |
Apr 02, 2020 | 60.84 | 60.95 | 55.13 | 55.34 | 34,319 | -4.39(-7.35%) |
Apr 01, 2020 | 58.59 | 60.48 | 56.82 | 59.73 | 33,461 | +4.21(+7.59%) |
Mar 31, 2020 | 55.72 | 56.90 | 54.38 | 55.52 | 37,582 | +0.90(+1.64%) |
Mar 30, 2020 | 57.45 | 57.88 | 54.41 | 54.62 | 33,550 | -4.83(-8.13%) |
Mar 27, 2020 | 58.16 | 60.01 | 56.50 | 59.46 | 33,472 | +2.39(+4.19%) |
Mar 26, 2020 | 61.94 | 61.94 | 56.78 | 57.07 | 45,887 | -6.13(-9.70%) |
Mar 25, 2020 | 62.41 | 63.87 | 59.26 | 63.20 | 29,787 | +0.89(+1.43%) |
Mar 24, 2020 | 64.27 | 66.32 | 62.07 | 62.31 | 41,121 | -8.18(-11.60%) |
Mar 23, 2020 | 66.83 | 74.45 | 66.83 | 70.48 | 57,053 | +1.57(+2.28%) |
Mar 20, 2020 | 63.29 | 69.42 | 60.30 | 68.91 | 37,521 | +3.85(+5.91%) |
Mar 19, 2020 | 69.03 | 70.13 | 62.62 | 65.07 | 46,064 | -4.20(-6.06%) |
Mar 18, 2020 | 70.99 | 74.61 | 64.70 | 69.27 | 76,857 | +2.55(+3.82%) |
Mar 17, 2020 | 71.35 | 75.25 | 62.27 | 66.72 | 47,970 | -9.70(-12.70%) |
Mar 16, 2020 | 74.57 | 77.32 | 67.89 | 76.42 | 32,581 | +11.83(+18.32%) |
Mar 13, 2020 | 67.61 | 78.03 | 64.59 | 64.59 | 51,029 | -9.98(-13.39%) |
Mar 12, 2020 | 69.85 | 74.57 | 68.24 | 74.57 | 59,627 | +11.16(+17.61%) |
Mar 11, 2020 | 60.26 | 64.67 | 58.57 | 63.41 | 42,591 | +5.46(+9.43%) |
Mar 10, 2020 | 56.33 | 63.89 | 56.33 | 57.94 | 57,671 | -2.44(-4.04%) |
Mar 09, 2020 | 58.97 | 60.66 | 56.73 | 60.38 | 67,552 | +7.23(+13.61%) |
Mar 06, 2020 | 54.72 | 55.00 | 52.79 | 53.15 | 43,856 | +1.38(+2.66%) |
Mar 05, 2020 | 52.40 | 52.72 | 49.96 | 51.77 | 37,143 | +1.57(+3.13%) |
Mar 04, 2020 | 53.07 | 53.89 | 50.20 | 50.20 | 57,728 | -5.03(-9.11%) |
Mar 03, 2020 | 52.87 | 56.49 | 51.34 | 55.23 | 68,153 | +2.52(+4.78%) |
Mar 02, 2020 | 56.92 | 57.83 | 52.52 | 52.71 | 53,153 | -4.92(-8.53%) |
Feb 28, 2020 | 61.95 | 62.18 | 57.63 | 57.63 | 57,491 | -0.86(-1.48%) |
Feb 27, 2020 | 54.80 | 58.49 | 54.17 | 58.49 | 90,156 | +4.60(+8.53%) |
Feb 26, 2020 | 54.33 | 55.07 | 52.87 | 53.89 | 90,033 | -1.30(-2.35%) |
Feb 25, 2020 | 52.05 | 55.70 | 51.73 | 55.19 | 62,200 | +2.48(+4.70%) |
Feb 24, 2020 | 52.05 | 53.82 | 51.99 | 52.72 | 46,352 | +2.59(+5.18%) |
Feb 21, 2020 | 50.20 | 50.87 | 49.73 | 50.12 | 22,843 | +0.16(+0.31%) |
Feb 20, 2020 | 49.92 | 51.54 | 49.81 | 49.96 | 26,090 | +0.28(+0.55%) |
Feb 19, 2020 | 50.16 | 50.32 | 49.47 | 49.69 | 11,349 | -0.83(-1.64%) |
Feb 18, 2020 | 50.79 | 51.34 | 50.46 | 50.52 | 17,069 | -0.08(-0.15%) |
Feb 14, 2020 | 51.10 | 51.58 | 50.47 | 50.59 | 24,573 | -0.35(-0.69%) |
Feb 13, 2020 | 50.47 | 51.06 | 50.28 | 50.95 | 21,500 | +0.75(+1.49%) |
Feb 12, 2020 | 50.04 | 50.87 | 49.88 | 50.20 | 25,154 | -0.25(-0.50%) |
Feb 11, 2020 | 50.32 | 50.59 | 49.69 | 50.45 | 42,361 | +0.05(+0.11%) |
Feb 10, 2020 | 51.38 | 51.81 | 50.38 | 50.40 | 18,684 | -0.98(-1.91%) |
Feb 07, 2020 | 50.75 | 51.81 | 50.75 | 51.38 | 16,992 | +0.79(+1.55%) |
Feb 06, 2020 | 50.71 | 51.54 | 50.20 | 50.59 | 34,214 | -0.63(-1.23%) |
Feb 05, 2020 | 53.23 | 53.23 | 49.81 | 51.22 | 44,282 | -2.91(-5.37%) |
Feb 04, 2020 | 55.07 | 55.43 | 53.74 | 54.13 | 40,773 | -2.56(-4.51%) |