Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 65.94 | 67.21 | 65.42 | 66.54 | 1,058,645 | -0.30(-0.44%) |
Apr 29, 2020 | 68.24 | 68.58 | 66.23 | 66.83 | 825,851 | +0.34(+0.51%) |
Apr 28, 2020 | 67.33 | 68.51 | 65.02 | 66.49 | 877,218 | +1.05(+1.61%) |
Apr 27, 2020 | 65.90 | 67.81 | 65.18 | 65.44 | 829,694 | -1.17(-1.76%) |
Apr 24, 2020 | 63.48 | 68.30 | 61.93 | 66.61 | 1,457,581 | +4.48(+7.21%) |
Apr 23, 2020 | 64.61 | 65.21 | 61.99 | 62.13 | 968,719 | -2.43(-3.77%) |
Apr 22, 2020 | 64.90 | 67.47 | 64.13 | 64.57 | 1,281,731 | +0.26(+0.40%) |
Apr 21, 2020 | 61.63 | 64.72 | 61.63 | 64.31 | 1,029,276 | +1.87(+2.99%) |
Apr 20, 2020 | 59.50 | 63.56 | 59.50 | 62.44 | 920,213 | +2.18(+3.62%) |
Apr 17, 2020 | 62.89 | 62.89 | 58.34 | 60.26 | 887,627 | -1.30(-2.12%) |
Apr 16, 2020 | 59.21 | 61.76 | 58.98 | 61.56 | 664,160 | +2.72(+4.62%) |
Apr 15, 2020 | 57.88 | 59.88 | 57.52 | 58.84 | 602,716 | -1.05(-1.76%) |
Apr 14, 2020 | 58.29 | 60.40 | 56.80 | 59.90 | 840,453 | +2.91(+5.11%) |
Apr 13, 2020 | 54.77 | 57.79 | 53.33 | 56.98 | 868,199 | +2.40(+4.39%) |
Apr 09, 2020 | 55.97 | 58.04 | 54.08 | 54.58 | 752,408 | -0.30(-0.54%) |
Apr 08, 2020 | 52.98 | 57.45 | 52.20 | 54.88 | 960,006 | +2.72(+5.21%) |
Apr 07, 2020 | 54.31 | 55.36 | 50.70 | 52.16 | 781,912 | -0.42(-0.79%) |
Apr 06, 2020 | 50.38 | 52.99 | 50.10 | 52.58 | 741,350 | +3.93(+8.08%) |
Apr 03, 2020 | 50.21 | 51.64 | 47.96 | 48.65 | 687,554 | -1.24(-2.49%) |
Apr 02, 2020 | 51.17 | 52.24 | 47.94 | 49.88 | 990,699 | -1.67(-3.25%) |
Apr 01, 2020 | 48.95 | 52.26 | 48.26 | 51.56 | 1,527,497 | +2.18(+4.42%) |
Mar 31, 2020 | 44.42 | 49.82 | 43.51 | 49.38 | 1,579,074 | +3.50(+7.62%) |
Mar 30, 2020 | 46.36 | 47.03 | 44.97 | 45.88 | 696,618 | -0.93(-1.98%) |
Mar 27, 2020 | 47.09 | 47.99 | 46.06 | 46.80 | 765,162 | -1.61(-3.33%) |
Mar 26, 2020 | 49.86 | 51.10 | 46.93 | 48.41 | 978,371 | -0.89(-1.80%) |
Mar 25, 2020 | 48.74 | 50.42 | 44.44 | 49.30 | 1,497,960 | +1.30(+2.70%) |
Mar 24, 2020 | 52.03 | 52.74 | 46.80 | 48.01 | 1,456,152 | -1.95(-3.91%) |
Mar 23, 2020 | 47.85 | 52.17 | 46.47 | 49.96 | 1,872,239 | +2.78(+5.88%) |
Mar 20, 2020 | 46.51 | 50.73 | 45.81 | 47.18 | 2,471,025 | +1.55(+3.39%) |
Mar 19, 2020 | 32.36 | 47.35 | 31.13 | 45.64 | 3,257,836 | +12.75(+38.76%) |
Mar 18, 2020 | 33.84 | 36.02 | 26.41 | 32.89 | 1,662,237 | -2.93(-8.19%) |
Mar 17, 2020 | 36.30 | 37.77 | 32.47 | 35.82 | 1,820,592 | -0.15(-0.41%) |
Mar 16, 2020 | 42.01 | 42.96 | 35.27 | 35.97 | 1,687,014 | -9.97(-21.71%) |
Mar 13, 2020 | 46.26 | 47.81 | 43.59 | 45.94 | 1,151,365 | +1.70(+3.85%) |
Mar 12, 2020 | 48.67 | 48.85 | 44.01 | 44.24 | 1,682,279 | -7.49(-14.48%) |
Mar 11, 2020 | 52.00 | 53.50 | 50.88 | 51.74 | 1,004,359 | -1.23(-2.32%) |
Mar 10, 2020 | 50.99 | 53.10 | 50.35 | 52.97 | 1,116,493 | +2.84(+5.67%) |
Mar 09, 2020 | 50.00 | 52.97 | 48.97 | 50.13 | 1,669,852 | -3.29(-6.17%) |
Mar 06, 2020 | 51.01 | 53.97 | 50.79 | 53.42 | 805,047 | +1.09(+2.09%) |
Mar 05, 2020 | 53.57 | 53.86 | 50.96 | 52.33 | 986,800 | -2.13(-3.91%) |
Mar 04, 2020 | 54.79 | 55.29 | 53.83 | 54.46 | 663,715 | +0.33(+0.62%) |
Mar 03, 2020 | 54.43 | 55.38 | 53.40 | 54.12 | 1,412,531 | +1.03(+1.93%) |
Mar 02, 2020 | 53.25 | 53.65 | 51.12 | 53.10 | 1,347,650 | -0.20(-0.38%) |
Feb 28, 2020 | 52.66 | 54.01 | 51.33 | 53.30 | 1,514,868 | -0.53(-0.98%) |
Feb 27, 2020 | 55.33 | 56.04 | 51.44 | 53.83 | 1,775,956 | -3.08(-5.41%) |
Feb 26, 2020 | 60.93 | 61.51 | 54.53 | 56.91 | 3,197,225 | -5.40(-8.67%) |
Feb 25, 2020 | 63.63 | 63.72 | 61.63 | 62.31 | 1,236,609 | -1.06(-1.68%) |
Feb 24, 2020 | 62.34 | 63.94 | 62.25 | 63.37 | 871,957 | -0.57(-0.90%) |
Feb 21, 2020 | 63.97 | 64.28 | 62.94 | 63.95 | 667,666 | -0.19(-0.29%) |
Feb 20, 2020 | 64.22 | 64.94 | 62.79 | 64.13 | 1,113,818 | +1.78(+2.85%) |
Feb 19, 2020 | 61.95 | 62.81 | 61.25 | 62.36 | 646,974 | +0.84(+1.37%) |
Feb 18, 2020 | 60.69 | 62.07 | 60.38 | 61.51 | 515,349 | +0.56(+0.93%) |
Feb 14, 2020 | 61.56 | 62.80 | 60.76 | 60.95 | 473,754 | -0.42(-0.68%) |
Feb 13, 2020 | 60.63 | 61.66 | 60.63 | 61.37 | 666,899 | +0.78(+1.28%) |
Feb 12, 2020 | 60.21 | 60.79 | 59.90 | 60.59 | 712,510 | +0.63(+1.05%) |
Feb 11, 2020 | 60.27 | 60.40 | 59.75 | 59.96 | 474,252 | +0.02(+0.03%) |
Feb 10, 2020 | 59.78 | 60.68 | 59.65 | 59.94 | 790,270 | +0.14(+0.23%) |
Feb 07, 2020 | 60.25 | 60.44 | 59.63 | 59.80 | 457,433 | -0.82(-1.35%) |
Feb 06, 2020 | 59.61 | 60.93 | 59.04 | 60.62 | 518,855 | +1.11(+1.86%) |
Feb 05, 2020 | 60.26 | 60.26 | 59.01 | 59.51 | 556,626 | -0.18(-0.29%) |
Feb 04, 2020 | 59.82 | 60.31 | 59.29 | 59.69 | 529,110 | +0.48(+0.81%) |