Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 52.36 | 52.42 | 51.45 | 52.24 | 56,175 | -0.82(-1.55%) |
Apr 29, 2020 | 53.35 | 53.65 | 52.15 | 53.06 | 77,857 | +1.06(+2.05%) |
Apr 28, 2020 | 52.50 | 53.36 | 51.98 | 52.00 | 130,325 | +0.63(+1.24%) |
Apr 27, 2020 | 49.89 | 51.57 | 49.89 | 51.36 | 46,086 | +1.71(+3.44%) |
Apr 24, 2020 | 49.80 | 50.03 | 48.98 | 49.66 | 33,006 | +0.18(+0.36%) |
Apr 23, 2020 | 50.37 | 50.72 | 49.20 | 49.48 | 49,547 | -1.02(-2.02%) |
Apr 22, 2020 | 50.09 | 50.79 | 49.93 | 50.50 | 66,757 | +1.00(+2.02%) |
Apr 21, 2020 | 49.60 | 50.21 | 49.03 | 49.50 | 72,569 | -1.29(-2.53%) |
Apr 20, 2020 | 52.27 | 52.73 | 50.77 | 50.78 | 66,001 | -2.65(-4.97%) |
Apr 17, 2020 | 52.56 | 53.63 | 52.56 | 53.44 | 59,635 | +2.06(+4.00%) |
Apr 16, 2020 | 52.14 | 52.46 | 51.02 | 51.38 | 76,078 | -0.87(-1.66%) |
Apr 15, 2020 | 53.25 | 53.45 | 51.77 | 52.25 | 76,473 | -2.45(-4.48%) |
Apr 14, 2020 | 54.35 | 55.41 | 54.35 | 54.70 | 84,009 | +1.24(+2.32%) |
Apr 13, 2020 | 55.47 | 55.47 | 53.30 | 53.46 | 83,383 | -2.27(-4.07%) |
Apr 09, 2020 | 53.45 | 56.75 | 53.45 | 55.73 | 92,753 | +3.15(+5.98%) |
Apr 08, 2020 | 50.27 | 52.78 | 49.33 | 52.58 | 62,285 | +3.47(+7.06%) |
Apr 07, 2020 | 50.77 | 51.56 | 48.93 | 49.11 | 116,086 | +0.62(+1.27%) |
Apr 06, 2020 | 45.64 | 48.70 | 45.64 | 48.50 | 124,535 | +4.39(+9.95%) |
Apr 03, 2020 | 44.62 | 45.31 | 43.35 | 44.11 | 89,285 | -0.77(-1.71%) |
Apr 02, 2020 | 45.44 | 46.35 | 43.88 | 44.88 | 143,370 | -0.78(-1.70%) |
Apr 01, 2020 | 47.15 | 47.15 | 44.77 | 45.65 | 91,495 | -3.68(-7.46%) |
Mar 31, 2020 | 50.03 | 50.03 | 47.92 | 49.34 | 74,532 | -0.88(-1.76%) |
Mar 30, 2020 | 50.55 | 51.09 | 48.08 | 50.22 | 88,448 | -0.33(-0.65%) |
Mar 27, 2020 | 47.29 | 51.90 | 47.07 | 50.55 | 78,432 | +1.74(+3.57%) |
Mar 26, 2020 | 45.74 | 48.83 | 45.12 | 48.81 | 183,257 | +3.36(+7.39%) |
Mar 25, 2020 | 43.40 | 47.64 | 42.48 | 45.45 | 112,460 | +2.52(+5.88%) |
Mar 24, 2020 | 41.72 | 43.45 | 40.92 | 42.92 | 194,702 | +2.47(+6.10%) |
Mar 23, 2020 | 41.66 | 41.94 | 39.22 | 40.46 | 142,403 | -1.89(-4.47%) |
Mar 20, 2020 | 44.77 | 46.20 | 42.02 | 42.35 | 74,957 | -2.14(-4.81%) |
Mar 19, 2020 | 43.11 | 45.72 | 41.97 | 44.49 | 110,674 | +0.73(+1.66%) |
Mar 18, 2020 | 45.88 | 47.55 | 41.95 | 43.77 | 154,050 | -5.17(-10.57%) |
Mar 17, 2020 | 47.23 | 49.89 | 45.33 | 48.94 | 164,852 | +2.16(+4.61%) |
Mar 16, 2020 | 51.56 | 52.11 | 46.55 | 46.78 | 347,084 | -10.31(-18.06%) |
Mar 13, 2020 | 56.05 | 57.57 | 53.18 | 57.09 | 107,291 | +3.54(+6.61%) |
Mar 12, 2020 | 55.94 | 57.96 | 53.24 | 53.56 | 246,678 | -6.48(-10.80%) |
Mar 11, 2020 | 63.38 | 63.38 | 59.76 | 60.04 | 78,697 | -4.47(-6.92%) |
Mar 10, 2020 | 64.28 | 64.51 | 61.29 | 64.51 | 119,558 | +1.59(+2.53%) |
Mar 09, 2020 | 63.68 | 64.56 | 61.92 | 62.91 | 55,600 | -4.35(-6.47%) |
Mar 06, 2020 | 67.13 | 67.43 | 65.10 | 67.27 | 72,357 | -0.99(-1.45%) |
Mar 05, 2020 | 68.30 | 68.89 | 67.66 | 68.26 | 38,646 | -0.73(-1.06%) |
Mar 04, 2020 | 67.31 | 68.99 | 67.31 | 68.99 | 36,522 | +2.66(+4.01%) |
Mar 03, 2020 | 66.29 | 67.94 | 65.76 | 66.33 | 83,288 | +0.13(+0.20%) |
Mar 02, 2020 | 64.57 | 66.20 | 63.82 | 66.20 | 150,460 | +2.23(+3.48%) |
Feb 28, 2020 | 64.31 | 64.73 | 62.04 | 63.97 | 280,835 | -1.86(-2.82%) |
Feb 27, 2020 | 69.03 | 69.47 | 65.82 | 65.82 | 117,938 | -4.02(-5.75%) |
Feb 26, 2020 | 70.23 | 71.01 | 69.83 | 69.84 | 39,262 | -0.27(-0.39%) |
Feb 25, 2020 | 72.18 | 72.21 | 70.03 | 70.11 | 67,111 | -1.99(-2.76%) |
Feb 24, 2020 | 71.19 | 72.64 | 71.19 | 72.10 | 46,434 | -0.28(-0.39%) |
Feb 21, 2020 | 72.26 | 72.58 | 71.94 | 72.39 | 32,786 | +0.27(+0.37%) |
Feb 20, 2020 | 71.24 | 72.12 | 70.83 | 72.12 | 48,042 | +0.95(+1.34%) |
Feb 19, 2020 | 72.55 | 72.55 | 71.14 | 71.17 | 57,661 | -1.25(-1.73%) |
Feb 18, 2020 | 72.42 | 72.63 | 71.96 | 72.42 | 34,283 | -0.02(-0.02%) |
Feb 14, 2020 | 71.56 | 72.44 | 71.51 | 72.44 | 30,864 | +1.08(+1.51%) |
Feb 13, 2020 | 70.60 | 71.57 | 70.60 | 71.37 | 88,004 | +0.61(+0.86%) |
Feb 12, 2020 | 70.72 | 71.06 | 70.27 | 70.76 | 52,883 | +0.33(+0.46%) |
Feb 11, 2020 | 70.55 | 70.85 | 70.28 | 70.43 | 28,237 | -0.04(-0.06%) |
Feb 10, 2020 | 70.04 | 70.48 | 69.96 | 70.48 | 29,851 | +0.64(+0.91%) |
Feb 07, 2020 | 69.90 | 70.12 | 69.72 | 69.84 | 26,794 | +0.09(+0.13%) |
Feb 06, 2020 | 69.42 | 69.90 | 69.42 | 69.75 | 77,432 | +0.50(+0.73%) |
Feb 05, 2020 | 69.57 | 69.67 | 69.13 | 69.25 | 140,780 | -0.27(-0.39%) |
Feb 04, 2020 | 69.32 | 69.77 | 69.15 | 69.52 | 35,672 | +0.36(+0.52%) |