Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 64.15 | 64.32 | 62.50 | 62.69 | 156,862 | -2.74(-4.19%) |
Apr 29, 2020 | 64.31 | 66.12 | 63.62 | 65.43 | 232,467 | +3.07(+4.92%) |
Apr 28, 2020 | 61.77 | 64.18 | 61.77 | 62.36 | 274,142 | +1.80(+2.97%) |
Apr 27, 2020 | 59.22 | 61.41 | 59.07 | 60.56 | 259,862 | +1.55(+2.63%) |
Apr 24, 2020 | 59.09 | 59.66 | 57.97 | 59.01 | 155,600 | +0.01(+0.02%) |
Apr 23, 2020 | 61.44 | 62.30 | 57.08 | 59.00 | 499,869 | +2.53(+4.48%) |
Apr 22, 2020 | 55.95 | 57.77 | 54.58 | 56.47 | 300,564 | +1.35(+2.45%) |
Apr 21, 2020 | 55.23 | 55.71 | 54.02 | 55.12 | 103,207 | -1.75(-3.08%) |
Apr 20, 2020 | 58.00 | 59.00 | 56.69 | 56.87 | 72,515 | -1.35(-2.32%) |
Apr 17, 2020 | 57.03 | 58.56 | 57.03 | 58.22 | 117,600 | +2.71(+4.88%) |
Apr 16, 2020 | 55.93 | 55.93 | 52.80 | 55.51 | 215,199 | +0.01(+0.02%) |
Apr 15, 2020 | 59.27 | 61.10 | 55.34 | 55.50 | 146,607 | -5.65(-9.24%) |
Apr 14, 2020 | 60.03 | 62.57 | 59.87 | 61.15 | 154,118 | +2.79(+4.78%) |
Apr 13, 2020 | 60.94 | 62.21 | 57.78 | 58.36 | 137,107 | -2.07(-3.43%) |
Apr 09, 2020 | 60.28 | 61.77 | 58.57 | 60.43 | 137,900 | +1.77(+3.02%) |
Apr 08, 2020 | 57.75 | 59.58 | 55.76 | 58.66 | 188,154 | +2.48(+4.41%) |
Apr 07, 2020 | 56.07 | 58.42 | 54.64 | 56.18 | 196,461 | +1.60(+2.93%) |
Apr 06, 2020 | 52.30 | 55.44 | 52.28 | 54.58 | 206,043 | +4.24(+8.42%) |
Apr 03, 2020 | 51.20 | 52.09 | 49.15 | 50.34 | 145,900 | -1.23(-2.39%) |
Apr 02, 2020 | 49.91 | 52.50 | 49.55 | 51.57 | 127,591 | +1.31(+2.61%) |
Apr 01, 2020 | 52.42 | 53.40 | 49.61 | 50.26 | 143,254 | -4.30(-7.88%) |
Mar 31, 2020 | 54.00 | 54.67 | 52.75 | 54.56 | 198,975 | +0.65(+1.21%) |
Mar 30, 2020 | 52.24 | 54.39 | 51.25 | 53.91 | 131,948 | +2.77(+5.42%) |
Mar 27, 2020 | 52.92 | 54.05 | 51.00 | 51.14 | 90,300 | -4.31(-7.77%) |
Mar 26, 2020 | 50.87 | 57.52 | 50.14 | 55.45 | 288,158 | +4.97(+9.85%) |
Mar 25, 2020 | 49.31 | 51.69 | 48.45 | 50.48 | 269,573 | +1.08(+2.19%) |
Mar 24, 2020 | 47.20 | 51.18 | 46.19 | 49.40 | 278,796 | +3.62(+7.91%) |
Mar 23, 2020 | 43.80 | 46.70 | 42.57 | 45.78 | 267,350 | +2.78(+6.47%) |
Mar 20, 2020 | 44.42 | 49.59 | 42.35 | 43.00 | 414,300 | -1.13(-2.56%) |
Mar 19, 2020 | 37.41 | 45.29 | 35.16 | 44.13 | 244,937 | +6.85(+18.37%) |
Mar 18, 2020 | 44.18 | 44.18 | 36.69 | 37.28 | 199,888 | -10.11(-21.33%) |
Mar 17, 2020 | 50.07 | 52.68 | 44.69 | 47.39 | 369,742 | -1.57(-3.21%) |
Mar 16, 2020 | 50.00 | 52.72 | 48.37 | 48.96 | 253,437 | -4.86(-9.03%) |
Mar 13, 2020 | 55.15 | 56.61 | 50.67 | 53.82 | 276,400 | +1.27(+2.42%) |
Mar 12, 2020 | 57.75 | 58.40 | 52.54 | 52.55 | 186,270 | -8.13(-13.40%) |
Mar 11, 2020 | 61.51 | 62.47 | 59.84 | 60.68 | 292,837 | -1.67(-2.68%) |
Mar 10, 2020 | 63.86 | 64.27 | 59.01 | 62.35 | 215,280 | +0.29(+0.47%) |
Mar 09, 2020 | 64.03 | 64.78 | 61.88 | 62.06 | 217,882 | -3.09(-4.74%) |
Mar 06, 2020 | 62.41 | 65.34 | 62.36 | 65.15 | 205,700 | +0.47(+0.73%) |
Mar 05, 2020 | 65.58 | 66.26 | 63.55 | 64.68 | 148,073 | -2.51(-3.74%) |
Mar 04, 2020 | 66.10 | 67.49 | 64.89 | 67.19 | 219,830 | +2.11(+3.24%) |
Mar 03, 2020 | 66.36 | 67.75 | 64.24 | 65.08 | 159,110 | -1.64(-2.46%) |
Mar 02, 2020 | 66.51 | 67.98 | 65.39 | 66.72 | 164,898 | +0.37(+0.56%) |
Feb 28, 2020 | 63.41 | 66.36 | 63.36 | 66.35 | 238,500 | +0.14(+0.21%) |
Feb 27, 2020 | 68.53 | 69.78 | 66.09 | 66.21 | 161,584 | -3.87(-5.52%) |
Feb 26, 2020 | 69.73 | 71.74 | 69.73 | 70.08 | 135,031 | +0.84(+1.21%) |
Feb 25, 2020 | 70.22 | 70.58 | 69.19 | 69.24 | 189,236 | -0.48(-0.69%) |
Feb 24, 2020 | 69.15 | 71.13 | 68.93 | 69.72 | 82,455 | -2.78(-3.83%) |
Feb 21, 2020 | 74.07 | 74.07 | 72.19 | 72.50 | 88,400 | -1.94(-2.61%) |
Feb 20, 2020 | 73.44 | 75.05 | 73.28 | 74.44 | 119,143 | +0.74(+1.00%) |
Feb 19, 2020 | 72.66 | 74.20 | 72.61 | 73.70 | 169,912 | +1.31(+1.81%) |
Feb 18, 2020 | 72.99 | 73.62 | 72.10 | 72.39 | 143,259 | -0.88(-1.20%) |
Feb 14, 2020 | 75.23 | 75.23 | 72.89 | 73.27 | 74,800 | -1.81(-2.41%) |
Feb 13, 2020 | 74.97 | 75.77 | 74.30 | 75.08 | 97,064 | -0.48(-0.64%) |
Feb 12, 2020 | 74.54 | 75.71 | 74.39 | 75.56 | 125,018 | +1.59(+2.15%) |
Feb 11, 2020 | 73.16 | 74.80 | 72.97 | 73.97 | 152,657 | +1.43(+1.97%) |
Feb 10, 2020 | 70.68 | 72.70 | 70.44 | 72.54 | 186,468 | +1.88(+2.66%) |
Feb 07, 2020 | 71.30 | 71.59 | 70.10 | 70.66 | 236,300 | -0.89(-1.24%) |
Feb 06, 2020 | 72.16 | 72.36 | 71.33 | 71.55 | 188,041 | -0.25(-0.35%) |
Feb 05, 2020 | 71.78 | 72.27 | 70.99 | 71.80 | 129,162 | +0.83(+1.17%) |
Feb 04, 2020 | 71.78 | 72.12 | 70.85 | 70.97 | 124,016 | +0.27(+0.38%) |