Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 50.31 | 50.45 | 49.68 | 50.00 | 153,118 | -0.73(-1.43%) |
Apr 29, 2020 | 50.51 | 50.95 | 50.20 | 50.73 | 144,523 | +1.21(+2.45%) |
Apr 28, 2020 | 50.14 | 50.43 | 49.28 | 49.52 | 160,211 | +0.11(+0.23%) |
Apr 27, 2020 | 48.98 | 49.71 | 48.89 | 49.41 | 145,989 | +0.99(+2.05%) |
Apr 24, 2020 | 48.06 | 48.55 | 47.62 | 48.41 | 118,756 | +0.76(+1.60%) |
Apr 23, 2020 | 47.81 | 48.26 | 47.58 | 47.65 | 184,638 | +0.07(+0.15%) |
Apr 22, 2020 | 47.77 | 47.80 | 47.33 | 47.58 | 71,012 | +0.68(+1.44%) |
Apr 21, 2020 | 47.24 | 47.40 | 46.59 | 46.90 | 108,445 | -1.12(-2.34%) |
Apr 20, 2020 | 48.24 | 48.87 | 48.02 | 48.02 | 606,155 | -0.81(-1.66%) |
Apr 17, 2020 | 48.82 | 48.92 | 48.13 | 48.84 | 103,605 | +1.16(+2.44%) |
Apr 16, 2020 | 47.38 | 48.05 | 46.88 | 47.67 | 164,568 | +0.46(+0.98%) |
Apr 15, 2020 | 47.11 | 47.47 | 46.73 | 47.21 | 75,099 | -1.04(-2.15%) |
Apr 14, 2020 | 47.44 | 48.25 | 47.42 | 48.25 | 486,379 | +1.74(+3.73%) |
Apr 13, 2020 | 46.43 | 46.62 | 45.67 | 46.51 | 152,197 | -0.06(-0.13%) |
Apr 09, 2020 | 46.42 | 47.21 | 46.22 | 46.57 | 339,890 | +0.74(+1.63%) |
Apr 08, 2020 | 45.21 | 45.97 | 44.86 | 45.83 | 507,235 | +1.24(+2.79%) |
Apr 07, 2020 | 45.79 | 46.29 | 44.47 | 44.58 | 251,342 | +0.43(+0.97%) |
Apr 06, 2020 | 42.43 | 44.34 | 42.38 | 44.15 | 649,608 | +3.15(+7.68%) |
Apr 03, 2020 | 41.54 | 41.67 | 40.46 | 41.01 | 84,767 | -0.76(-1.83%) |
Apr 02, 2020 | 41.09 | 42.00 | 40.94 | 41.77 | 230,625 | +0.30(+0.73%) |
Apr 01, 2020 | 41.96 | 42.38 | 41.13 | 41.47 | 139,887 | -1.79(-4.15%) |
Mar 31, 2020 | 43.53 | 44.32 | 43.15 | 43.26 | 108,011 | -0.65(-1.47%) |
Mar 30, 2020 | 43.12 | 44.01 | 42.55 | 43.91 | 143,433 | +0.86(+1.99%) |
Mar 27, 2020 | 43.35 | 44.01 | 42.77 | 43.05 | 187,144 | -1.65(-3.70%) |
Mar 26, 2020 | 43.18 | 44.84 | 43.18 | 44.70 | 358,420 | +1.91(+4.47%) |
Mar 25, 2020 | 42.54 | 44.45 | 41.65 | 42.79 | 295,487 | +0.43(+1.02%) |
Mar 24, 2020 | 41.28 | 42.46 | 41.25 | 42.36 | 239,558 | +3.52(+9.06%) |
Mar 23, 2020 | 38.66 | 39.50 | 37.78 | 38.84 | 303,814 | -0.02(-0.05%) |
Mar 20, 2020 | 40.89 | 41.56 | 38.67 | 38.86 | 367,996 | -1.42(-3.53%) |
Mar 19, 2020 | 38.73 | 41.10 | 37.81 | 40.28 | 321,829 | +1.35(+3.47%) |
Mar 18, 2020 | 39.05 | 39.71 | 36.60 | 38.93 | 427,248 | -2.33(-5.64%) |
Mar 17, 2020 | 41.00 | 41.97 | 38.83 | 41.26 | 362,230 | +0.91(+2.25%) |
Mar 16, 2020 | 40.60 | 42.76 | 40.27 | 40.35 | 679,363 | -5.07(-11.17%) |
Mar 13, 2020 | 44.17 | 45.43 | 42.14 | 45.43 | 340,950 | +3.29(+7.80%) |
Mar 12, 2020 | 43.40 | 44.76 | 42.14 | 42.14 | 684,350 | -4.79(-10.21%) |
Mar 11, 2020 | 48.23 | 48.66 | 46.49 | 46.93 | 280,816 | -2.81(-5.65%) |
Mar 10, 2020 | 48.77 | 49.77 | 47.14 | 49.74 | 404,062 | +2.33(+4.91%) |
Mar 09, 2020 | 47.33 | 48.80 | 47.24 | 47.41 | 801,581 | -3.24(-6.40%) |
Mar 06, 2020 | 49.60 | 50.79 | 49.40 | 50.65 | 191,374 | -0.40(-0.78%) |
Mar 05, 2020 | 51.90 | 52.16 | 50.77 | 51.05 | 294,975 | -1.96(-3.70%) |
Mar 04, 2020 | 52.07 | 53.01 | 51.56 | 53.01 | 151,808 | +1.67(+3.26%) |
Mar 03, 2020 | 52.65 | 53.28 | 50.89 | 51.34 | 139,064 | -1.20(-2.29%) |
Mar 02, 2020 | 51.03 | 52.57 | 50.68 | 52.54 | 140,441 | +1.69(+3.32%) |
Feb 28, 2020 | 49.71 | 51.06 | 49.58 | 50.85 | 311,035 | -0.64(-1.24%) |
Feb 27, 2020 | 52.31 | 53.46 | 51.46 | 51.49 | 267,776 | -2.03(-3.79%) |
Feb 26, 2020 | 54.52 | 54.79 | 53.39 | 53.52 | 161,922 | -0.59(-1.08%) |
Feb 25, 2020 | 56.15 | 56.15 | 54.02 | 54.11 | 175,458 | -1.62(-2.91%) |
Feb 24, 2020 | 55.80 | 56.24 | 55.44 | 55.73 | 344,855 | -1.83(-3.17%) |
Feb 21, 2020 | 58.00 | 58.00 | 57.46 | 57.56 | 41,389 | -0.64(-1.11%) |
Feb 20, 2020 | 58.20 | 58.35 | 57.59 | 58.20 | 121,594 | -0.04(-0.07%) |
Feb 19, 2020 | 58.23 | 58.40 | 58.18 | 58.25 | 161,865 | +0.22(+0.38%) |
Feb 18, 2020 | 57.84 | 58.14 | 57.74 | 58.02 | 149,829 | +0.20(+0.34%) |
Feb 14, 2020 | 58.03 | 58.09 | 57.77 | 57.83 | 47,126 | -0.15(-0.26%) |
Feb 13, 2020 | 57.84 | 58.12 | 57.84 | 57.98 | 40,950 | -0.01(-0.01%) |
Feb 12, 2020 | 57.61 | 58.01 | 57.61 | 57.99 | 46,589 | +0.61(+1.07%) |
Feb 11, 2020 | 57.25 | 57.49 | 57.09 | 57.38 | 70,816 | +0.60(+1.05%) |
Feb 10, 2020 | 56.52 | 57.03 | 56.52 | 56.78 | 107,374 | +0.17(+0.30%) |
Feb 07, 2020 | 56.63 | 56.77 | 56.47 | 56.61 | 88,925 | -0.24(-0.43%) |
Feb 06, 2020 | 57.03 | 57.10 | 56.85 | 56.85 | 61,137 | -0.01(-0.02%) |
Feb 05, 2020 | 56.96 | 57.00 | 56.59 | 56.87 | 84,020 | +0.34(+0.60%) |
Feb 04, 2020 | 56.23 | 56.71 | 56.23 | 56.53 | 107,768 | +0.91(+1.63%) |