Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 50.34 | 50.34 | 47.77 | 47.88 | 550,683 | -3.19(-6.25%) |
Apr 29, 2020 | 51.20 | 52.33 | 50.40 | 51.07 | 498,831 | +0.94(+1.87%) |
Apr 28, 2020 | 49.94 | 51.04 | 49.37 | 50.13 | 490,742 | +1.38(+2.83%) |
Apr 27, 2020 | 48.22 | 49.26 | 48.21 | 48.75 | 573,269 | +1.06(+2.21%) |
Apr 24, 2020 | 47.13 | 47.79 | 46.79 | 47.69 | 435,832 | +0.64(+1.36%) |
Apr 23, 2020 | 46.45 | 47.41 | 46.16 | 47.05 | 505,408 | +0.66(+1.42%) |
Apr 22, 2020 | 47.42 | 47.43 | 45.90 | 46.39 | 721,737 | -0.14(-0.30%) |
Apr 21, 2020 | 44.81 | 46.80 | 44.32 | 46.54 | 649,969 | +1.06(+2.34%) |
Apr 20, 2020 | 47.91 | 47.91 | 45.31 | 45.47 | 614,409 | -3.06(-6.31%) |
Apr 17, 2020 | 48.08 | 48.77 | 46.94 | 48.53 | 697,572 | +1.63(+3.48%) |
Apr 16, 2020 | 47.74 | 48.20 | 46.34 | 46.90 | 575,331 | -0.94(-1.96%) |
Apr 15, 2020 | 49.61 | 49.63 | 47.43 | 47.84 | 451,255 | -2.93(-5.77%) |
Apr 14, 2020 | 51.22 | 51.60 | 49.23 | 50.77 | 378,938 | +0.97(+1.95%) |
Apr 13, 2020 | 50.80 | 51.05 | 49.09 | 49.80 | 495,837 | -1.67(-3.25%) |
Apr 09, 2020 | 51.13 | 52.69 | 50.26 | 51.47 | 623,871 | +1.11(+2.20%) |
Apr 08, 2020 | 49.07 | 50.72 | 48.35 | 50.36 | 412,827 | +1.74(+3.58%) |
Apr 07, 2020 | 50.15 | 51.21 | 48.27 | 48.62 | 473,403 | -0.71(-1.43%) |
Apr 06, 2020 | 46.79 | 49.70 | 46.72 | 49.33 | 373,802 | +3.99(+8.81%) |
Apr 03, 2020 | 46.59 | 47.12 | 44.66 | 45.34 | 523,239 | -1.74(-3.69%) |
Apr 02, 2020 | 45.70 | 48.40 | 45.31 | 47.08 | 679,940 | -0.18(-0.39%) |
Apr 01, 2020 | 48.14 | 49.29 | 46.44 | 47.26 | 615,363 | -3.21(-6.36%) |
Mar 31, 2020 | 51.24 | 52.32 | 49.77 | 50.47 | 526,864 | -1.51(-2.90%) |
Mar 30, 2020 | 52.42 | 53.27 | 50.64 | 51.98 | 556,363 | +0.47(+0.90%) |
Mar 27, 2020 | 50.21 | 54.05 | 49.96 | 51.51 | 602,230 | -0.32(-0.63%) |
Mar 26, 2020 | 48.12 | 52.58 | 48.09 | 51.83 | 580,973 | +4.01(+8.38%) |
Mar 25, 2020 | 47.18 | 49.57 | 44.04 | 47.83 | 583,159 | +0.41(+0.86%) |
Mar 24, 2020 | 45.02 | 47.60 | 42.69 | 47.42 | 619,144 | +3.97(+9.13%) |
Mar 23, 2020 | 45.02 | 45.78 | 41.60 | 43.45 | 619,832 | -2.05(-4.51%) |
Mar 20, 2020 | 53.07 | 53.60 | 44.22 | 45.50 | 1,058,501 | -7.44(-14.05%) |
Mar 19, 2020 | 50.79 | 53.86 | 48.02 | 52.94 | 530,449 | +1.86(+3.65%) |
Mar 18, 2020 | 52.38 | 55.78 | 49.53 | 51.08 | 628,272 | -4.79(-8.58%) |
Mar 17, 2020 | 47.03 | 55.96 | 46.02 | 55.87 | 885,804 | +9.89(+21.51%) |
Mar 16, 2020 | 50.02 | 50.96 | 45.25 | 45.98 | 629,318 | -8.09(-14.97%) |
Mar 13, 2020 | 54.35 | 54.89 | 50.32 | 54.07 | 527,327 | +2.00(+3.83%) |
Mar 12, 2020 | 53.79 | 54.06 | 50.10 | 52.08 | 632,517 | -5.77(-9.98%) |
Mar 11, 2020 | 61.19 | 61.19 | 57.06 | 57.85 | 459,689 | -4.92(-7.84%) |
Mar 10, 2020 | 62.09 | 63.11 | 59.80 | 62.77 | 729,239 | +1.46(+2.37%) |
Mar 09, 2020 | 60.30 | 62.19 | 59.08 | 61.32 | 768,527 | -2.07(-3.27%) |
Mar 06, 2020 | 61.02 | 63.77 | 59.85 | 63.39 | 452,544 | +0.75(+1.19%) |
Mar 05, 2020 | 62.90 | 63.50 | 61.62 | 62.64 | 308,391 | -1.45(-2.26%) |
Mar 04, 2020 | 61.96 | 64.37 | 61.73 | 64.09 | 290,956 | +2.79(+4.56%) |
Mar 03, 2020 | 61.87 | 63.69 | 61.07 | 61.29 | 529,094 | -0.58(-0.94%) |
Mar 02, 2020 | 57.69 | 61.94 | 57.56 | 61.87 | 599,943 | +4.49(+7.83%) |
Feb 28, 2020 | 59.85 | 60.05 | 56.55 | 57.38 | 789,668 | -3.52(-5.78%) |
Feb 27, 2020 | 63.12 | 63.41 | 60.84 | 60.90 | 478,581 | -2.54(-4.00%) |
Feb 26, 2020 | 64.61 | 65.04 | 63.41 | 63.44 | 331,493 | -0.92(-1.43%) |
Feb 25, 2020 | 65.83 | 65.83 | 64.16 | 64.36 | 377,699 | -1.50(-2.27%) |
Feb 24, 2020 | 65.82 | 66.16 | 65.36 | 65.86 | 334,173 | -0.52(-0.79%) |
Feb 21, 2020 | 66.44 | 67.30 | 66.36 | 66.38 | 310,673 | +0.13(+0.20%) |
Feb 20, 2020 | 66.50 | 66.89 | 65.78 | 66.25 | 376,049 | -0.47(-0.70%) |
Feb 19, 2020 | 67.45 | 67.85 | 66.67 | 66.71 | 256,238 | -0.96(-1.41%) |
Feb 18, 2020 | 67.80 | 68.39 | 67.66 | 67.67 | 314,425 | +0.14(+0.21%) |
Feb 14, 2020 | 67.43 | 67.80 | 67.17 | 67.53 | 332,675 | -0.04(-0.06%) |
Feb 13, 2020 | 67.70 | 68.16 | 65.28 | 67.57 | 594,398 | -0.03(-0.04%) |
Feb 12, 2020 | 67.79 | 67.79 | 67.08 | 67.60 | 453,638 | -0.23(-0.34%) |
Feb 11, 2020 | 67.95 | 68.16 | 67.64 | 67.83 | 196,665 | +0.02(+0.04%) |
Feb 10, 2020 | 67.87 | 67.87 | 67.48 | 67.80 | 120,232 | +0.08(+0.12%) |
Feb 07, 2020 | 68.43 | 68.46 | 67.61 | 67.72 | 216,725 | -0.62(-0.91%) |
Feb 06, 2020 | 69.07 | 69.09 | 68.32 | 68.34 | 189,065 | -0.69(-0.99%) |
Feb 05, 2020 | 68.75 | 69.16 | 68.58 | 69.03 | 205,412 | +0.26(+0.38%) |
Feb 04, 2020 | 69.37 | 69.37 | 68.52 | 68.76 | 287,751 | -0.62(-0.89%) |