Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 51.24 | 51.36 | 50.46 | 50.92 | 86,248 | -1.05(-2.02%) |
Apr 29, 2020 | 51.80 | 52.14 | 51.51 | 51.97 | 77,352 | +1.01(+1.97%) |
Apr 28, 2020 | 51.56 | 51.56 | 50.87 | 50.96 | 27,473 | +0.29(+0.57%) |
Apr 27, 2020 | 50.37 | 50.86 | 50.18 | 50.67 | 45,705 | +0.69(+1.37%) |
Apr 24, 2020 | 49.62 | 49.99 | 49.45 | 49.99 | 30,882 | +0.50(+1.00%) |
Apr 23, 2020 | 49.77 | 50.40 | 49.47 | 49.49 | 26,994 | -0.28(-0.55%) |
Apr 22, 2020 | 49.67 | 49.81 | 49.42 | 49.76 | 23,035 | +0.89(+1.82%) |
Apr 21, 2020 | 48.99 | 49.41 | 48.67 | 48.87 | 58,811 | -0.90(-1.81%) |
Apr 20, 2020 | 49.97 | 50.50 | 49.75 | 49.78 | 28,642 | -0.70(-1.40%) |
Apr 17, 2020 | 50.28 | 50.48 | 49.93 | 50.48 | 99,843 | +0.98(+1.99%) |
Apr 16, 2020 | 49.48 | 49.52 | 48.95 | 49.50 | 85,610 | +0.42(+0.87%) |
Apr 15, 2020 | 49.24 | 49.59 | 49.06 | 49.07 | 31,581 | -1.44(-2.85%) |
Apr 14, 2020 | 50.31 | 50.86 | 50.31 | 50.51 | 43,759 | +0.96(+1.94%) |
Apr 13, 2020 | 49.88 | 49.89 | 49.21 | 49.55 | 27,323 | -0.44(-0.89%) |
Apr 09, 2020 | 49.75 | 50.23 | 49.61 | 49.99 | 202,232 | +0.75(+1.52%) |
Apr 08, 2020 | 48.78 | 49.39 | 48.59 | 49.25 | 33,314 | +0.82(+1.70%) |
Apr 07, 2020 | 49.98 | 49.98 | 48.42 | 48.42 | 45,457 | -0.03(-0.06%) |
Apr 06, 2020 | 47.64 | 48.57 | 47.64 | 48.45 | 112,364 | +2.14(+4.62%) |
Apr 03, 2020 | 46.53 | 46.63 | 45.96 | 46.31 | 72,281 | -0.90(-1.91%) |
Apr 02, 2020 | 46.96 | 47.26 | 46.51 | 47.21 | 108,097 | +0.79(+1.69%) |
Apr 01, 2020 | 47.19 | 47.35 | 46.24 | 46.43 | 147,514 | -1.83(-3.80%) |
Mar 31, 2020 | 48.40 | 48.80 | 47.84 | 48.26 | 69,267 | -0.39(-0.80%) |
Mar 30, 2020 | 48.21 | 49.20 | 48.00 | 48.65 | 54,658 | +0.69(+1.43%) |
Mar 27, 2020 | 47.56 | 48.81 | 47.19 | 47.96 | 114,565 | -1.45(-2.93%) |
Mar 26, 2020 | 47.51 | 49.41 | 47.51 | 49.41 | 94,167 | +2.46(+5.23%) |
Mar 25, 2020 | 46.23 | 47.82 | 45.49 | 46.95 | 115,347 | +1.30(+2.85%) |
Mar 24, 2020 | 45.27 | 46.06 | 44.68 | 45.65 | 209,329 | +3.24(+7.65%) |
Mar 23, 2020 | 43.06 | 43.48 | 42.00 | 42.41 | 74,160 | -0.55(-1.28%) |
Mar 20, 2020 | 44.62 | 45.10 | 42.69 | 42.96 | 119,546 | -0.65(-1.49%) |
Mar 19, 2020 | 43.20 | 44.70 | 42.89 | 43.61 | 148,446 | +0.54(+1.26%) |
Mar 18, 2020 | 42.92 | 44.30 | 42.16 | 43.07 | 48,728 | -2.37(-5.21%) |
Mar 17, 2020 | 43.98 | 45.62 | 43.28 | 45.43 | 101,512 | +3.57(+8.52%) |
Mar 16, 2020 | 42.65 | 44.70 | 41.86 | 41.86 | 94,999 | -6.12(-12.75%) |
Mar 13, 2020 | 48.20 | 48.33 | 45.36 | 47.98 | 121,760 | +2.38(+5.23%) |
Mar 12, 2020 | 46.78 | 46.79 | 44.56 | 45.60 | 356,684 | -4.68(-9.31%) |
Mar 11, 2020 | 51.59 | 51.67 | 49.99 | 50.27 | 35,490 | -2.51(-4.76%) |
Mar 10, 2020 | 52.90 | 52.90 | 51.42 | 52.79 | 81,467 | +1.37(+2.67%) |
Mar 09, 2020 | 51.59 | 52.71 | 51.14 | 51.41 | 56,502 | -3.44(-6.27%) |
Mar 06, 2020 | 54.51 | 54.99 | 54.27 | 54.86 | 52,356 | -0.68(-1.22%) |
Mar 05, 2020 | 55.51 | 56.03 | 55.26 | 55.53 | 36,943 | -1.32(-2.32%) |
Mar 04, 2020 | 56.02 | 56.85 | 55.68 | 56.85 | 73,969 | +1.83(+3.33%) |
Mar 03, 2020 | 55.93 | 56.50 | 54.80 | 55.02 | 111,942 | -0.61(-1.10%) |
Mar 02, 2020 | 54.92 | 55.63 | 54.64 | 55.63 | 896,901 | +0.79(+1.43%) |
Feb 28, 2020 | 54.02 | 54.85 | 53.58 | 54.85 | 86,228 | -0.60(-1.08%) |
Feb 27, 2020 | 56.06 | 56.37 | 55.45 | 55.45 | 47,570 | -1.47(-2.58%) |
Feb 26, 2020 | 57.33 | 57.38 | 56.82 | 56.92 | 166,996 | +0.08(+0.15%) |
Feb 25, 2020 | 57.80 | 57.80 | 56.62 | 56.83 | 27,594 | -0.76(-1.32%) |
Feb 24, 2020 | 57.76 | 58.13 | 57.59 | 57.59 | 39,634 | -2.24(-3.74%) |
Feb 21, 2020 | 59.81 | 59.97 | 59.71 | 59.83 | 54,238 | -0.05(-0.09%) |
Feb 20, 2020 | 60.21 | 60.28 | 59.77 | 59.89 | 17,521 | -0.75(-1.24%) |
Feb 19, 2020 | 60.53 | 60.76 | 60.40 | 60.64 | 16,075 | +0.25(+0.41%) |
Feb 18, 2020 | 60.26 | 60.45 | 60.19 | 60.39 | 14,259 | -0.09(-0.15%) |
Feb 14, 2020 | 60.65 | 60.65 | 60.35 | 60.48 | 18,596 | -0.19(-0.31%) |
Feb 13, 2020 | 60.55 | 60.80 | 60.55 | 60.67 | 17,488 | -0.24(-0.40%) |
Feb 12, 2020 | 61.00 | 61.06 | 60.84 | 60.91 | 21,596 | +0.18(+0.29%) |
Feb 11, 2020 | 60.89 | 61.13 | 60.72 | 60.74 | 17,299 | +0.24(+0.40%) |
Feb 10, 2020 | 60.33 | 60.63 | 60.28 | 60.50 | 52,917 | -0.07(-0.12%) |
Feb 07, 2020 | 60.56 | 60.75 | 60.46 | 60.57 | 18,264 | -0.33(-0.54%) |
Feb 06, 2020 | 60.94 | 61.07 | 60.86 | 60.90 | 21,701 | +0.22(+0.36%) |
Feb 05, 2020 | 60.66 | 60.93 | 60.59 | 60.68 | 94,313 | +0.49(+0.81%) |
Feb 04, 2020 | 60.19 | 60.32 | 60.10 | 60.19 | 23,391 | +0.57(+0.95%) |