Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 60.67 | 60.67 | 59.74 | 59.91 | 335,026 | -0.72(-1.19%) |
Apr 29, 2020 | 60.56 | 61.58 | 60.05 | 60.63 | 445,816 | +0.69(+1.15%) |
Apr 28, 2020 | 61.22 | 61.36 | 59.82 | 59.94 | 598,423 | -0.71(-1.17%) |
Apr 27, 2020 | 61.00 | 61.45 | 60.44 | 60.65 | 267,073 | +0.15(+0.25%) |
Apr 24, 2020 | 60.30 | 60.94 | 60.30 | 60.50 | 634,833 | +0.21(+0.35%) |
Apr 23, 2020 | 60.50 | 60.88 | 59.87 | 60.29 | 299,772 | +0.00(+0.00%) |
Apr 22, 2020 | 58.70 | 60.47 | 58.64 | 60.29 | 194,647 | +2.00(+3.43%) |
Apr 21, 2020 | 57.47 | 59.25 | 57.46 | 58.29 | 247,972 | +0.11(+0.19%) |
Apr 20, 2020 | 57.39 | 58.81 | 57.23 | 58.18 | 282,434 | +0.28(+0.48%) |
Apr 17, 2020 | 56.67 | 58.14 | 56.67 | 57.90 | 283,390 | +2.19(+3.93%) |
Apr 16, 2020 | 54.73 | 55.93 | 54.12 | 55.71 | 210,729 | +1.19(+2.18%) |
Apr 15, 2020 | 55.31 | 55.57 | 53.94 | 54.52 | 338,372 | -1.57(-2.80%) |
Apr 14, 2020 | 54.14 | 56.26 | 54.14 | 56.09 | 306,448 | +2.54(+4.74%) |
Apr 13, 2020 | 54.57 | 54.85 | 52.78 | 53.55 | 269,479 | -1.25(-2.28%) |
Apr 09, 2020 | 54.80 | 54.80 | 54.80 | 0 | +1.61(+3.03%) | |
Apr 08, 2020 | 51.42 | 53.56 | 51.39 | 53.19 | 295,626 | +2.20(+4.31%) |
Apr 07, 2020 | 52.09 | 53.06 | 50.52 | 50.99 | 216,270 | -0.25(-0.49%) |
Apr 06, 2020 | 50.95 | 52.12 | 50.03 | 51.24 | 258,582 | +1.73(+3.49%) |
Apr 03, 2020 | 49.17 | 50.07 | 48.68 | 49.51 | 163,402 | +0.06(+0.12%) |
Apr 02, 2020 | 48.23 | 49.54 | 47.72 | 49.45 | 240,897 | +1.06(+2.19%) |
Apr 01, 2020 | 47.78 | 49.31 | 47.22 | 48.39 | 472,888 | +0.19(+0.39%) |
Mar 31, 2020 | 47.37 | 48.68 | 47.37 | 48.20 | 271,711 | +1.02(+2.16%) |
Mar 30, 2020 | 46.71 | 47.29 | 45.71 | 47.18 | 232,731 | +1.10(+2.39%) |
Mar 27, 2020 | 45.63 | 47.02 | 45.28 | 46.08 | 175,433 | -0.51(-1.09%) |
Mar 26, 2020 | 44.55 | 46.90 | 44.34 | 46.59 | 237,819 | +2.25(+5.07%) |
Mar 25, 2020 | 45.04 | 45.82 | 43.72 | 44.34 | 261,658 | -0.68(-1.51%) |
Mar 24, 2020 | 42.64 | 45.04 | 42.30 | 45.02 | 269,339 | +4.39(+10.80%) |
Mar 23, 2020 | 40.78 | 42.02 | 39.47 | 40.63 | 291,191 | -0.28(-0.68%) |
Mar 20, 2020 | 42.00 | 42.00 | 40.27 | 40.91 | 276,622 | -0.91(-2.18%) |
Mar 19, 2020 | 39.22 | 42.37 | 38.51 | 41.82 | 441,544 | +2.66(+6.79%) |
Mar 18, 2020 | 41.90 | 42.12 | 37.76 | 39.16 | 606,339 | -4.66(-10.63%) |
Mar 17, 2020 | 45.69 | 46.57 | 43.57 | 43.82 | 545,816 | -1.31(-2.90%) |
Mar 16, 2020 | 45.51 | 47.60 | 44.29 | 45.13 | 440,623 | -3.10(-6.43%) |
Mar 13, 2020 | 47.13 | 48.39 | 46.14 | 48.23 | 455,372 | +2.44(+5.33%) |
Mar 12, 2020 | 48.75 | 50.00 | 45.65 | 45.79 | 428,920 | -5.36(-10.48%) |
Mar 11, 2020 | 53.15 | 53.33 | 51.02 | 51.15 | 338,574 | -2.82(-5.23%) |
Mar 10, 2020 | 52.72 | 54.15 | 52.25 | 53.97 | 437,322 | +2.35(+4.55%) |
Mar 09, 2020 | 52.87 | 53.18 | 51.40 | 51.62 | 306,786 | -2.68(-4.94%) |
Mar 06, 2020 | 53.82 | 54.94 | 53.17 | 54.30 | 174,733 | -0.31(-0.57%) |
Mar 05, 2020 | 55.50 | 55.83 | 54.34 | 54.61 | 245,955 | -1.43(-2.55%) |
Mar 04, 2020 | 54.38 | 56.12 | 54.26 | 56.04 | 251,693 | +2.32(+4.32%) |
Mar 03, 2020 | 52.96 | 54.66 | 52.90 | 53.72 | 340,157 | +0.95(+1.80%) |
Mar 02, 2020 | 53.58 | 53.85 | 52.17 | 52.77 | 266,967 | -0.46(-0.86%) |
Feb 28, 2020 | 56.78 | 56.78 | 52.69 | 53.23 | 376,114 | -1.68(-3.06%) |
Feb 27, 2020 | 54.63 | 55.43 | 54.02 | 54.91 | 94,195 | -0.28(-0.51%) |
Feb 26, 2020 | 55.47 | 56.68 | 55.17 | 55.19 | 170,337 | -0.59(-1.06%) |
Feb 25, 2020 | 57.43 | 57.89 | 55.75 | 55.78 | 230,841 | -1.66(-2.89%) |
Feb 24, 2020 | 55.94 | 57.61 | 55.94 | 57.44 | 148,020 | -0.18(-0.31%) |
Feb 21, 2020 | 57.76 | 57.92 | 57.41 | 57.62 | 254,333 | -0.27(-0.47%) |
Feb 20, 2020 | 57.28 | 57.97 | 57.06 | 57.89 | 173,354 | +0.57(+0.99%) |
Feb 19, 2020 | 56.89 | 57.42 | 56.73 | 57.32 | 92,988 | +0.54(+0.95%) |
Feb 18, 2020 | 56.92 | 57.38 | 56.69 | 56.78 | 57,594 | -0.32(-0.56%) |
Feb 14, 2020 | 57.10 | 57.10 | 57.10 | 0 | +0.36(+0.63%) | |
Feb 13, 2020 | 56.72 | 56.81 | 56.50 | 56.74 | 134,565 | -0.23(-0.40%) |
Feb 12, 2020 | 57.35 | 57.35 | 56.52 | 56.97 | 226,159 | -0.39(-0.68%) |
Feb 11, 2020 | 56.80 | 57.58 | 56.60 | 57.36 | 107,668 | +0.56(+0.99%) |
Feb 10, 2020 | 56.89 | 57.13 | 56.62 | 56.80 | 55,308 | +0.05(+0.09%) |
Feb 07, 2020 | 57.71 | 58.11 | 56.73 | 56.75 | 115,481 | -1.00(-1.73%) |
Feb 06, 2020 | 56.79 | 57.91 | 56.79 | 57.75 | 164,872 | +0.99(+1.74%) |
Feb 05, 2020 | 56.35 | 56.78 | 56.10 | 56.76 | 166,661 | +0.82(+1.47%) |
Feb 04, 2020 | 55.94 | 56.41 | 55.75 | 55.94 | 364,151 | +0.14(+0.25%) |