Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 55.06 | 55.80 | 53.52 | 55.05 | 1,258,240 | -1.05(-1.87%) |
Apr 29, 2020 | 56.78 | 56.78 | 54.08 | 56.09 | 235,134 | +0.67(+1.22%) |
Apr 28, 2020 | 56.21 | 56.44 | 54.84 | 55.42 | 218,473 | +0.61(+1.12%) |
Apr 27, 2020 | 54.20 | 55.35 | 53.87 | 54.81 | 187,358 | +1.39(+2.61%) |
Apr 24, 2020 | 52.90 | 53.87 | 52.09 | 53.41 | 210,614 | +0.49(+0.92%) |
Apr 23, 2020 | 53.24 | 54.55 | 52.05 | 52.93 | 202,306 | -0.61(-1.14%) |
Apr 22, 2020 | 54.13 | 54.37 | 53.26 | 53.54 | 267,486 | +0.48(+0.90%) |
Apr 21, 2020 | 50.38 | 53.45 | 50.38 | 53.06 | 178,887 | +1.52(+2.95%) |
Apr 20, 2020 | 52.98 | 54.02 | 51.03 | 51.54 | 189,459 | -2.64(-4.87%) |
Apr 17, 2020 | 53.30 | 54.65 | 53.28 | 54.18 | 188,814 | +1.96(+3.76%) |
Apr 16, 2020 | 51.79 | 52.71 | 50.33 | 52.21 | 197,837 | +0.31(+0.60%) |
Apr 15, 2020 | 52.16 | 53.25 | 51.43 | 51.90 | 204,988 | -2.24(-4.14%) |
Apr 14, 2020 | 53.62 | 54.40 | 52.52 | 54.14 | 150,931 | +2.25(+4.34%) |
Apr 13, 2020 | 54.21 | 54.94 | 51.27 | 51.89 | 153,684 | -3.07(-5.59%) |
Apr 09, 2020 | 51.58 | 55.30 | 51.58 | 54.97 | 225,743 | +4.16(+8.20%) |
Apr 08, 2020 | 50.36 | 51.84 | 49.05 | 50.80 | 234,305 | +1.04(+2.09%) |
Apr 07, 2020 | 52.44 | 53.49 | 48.88 | 49.76 | 239,840 | -1.67(-3.25%) |
Apr 06, 2020 | 49.01 | 51.95 | 48.73 | 51.43 | 239,545 | +4.57(+9.74%) |
Apr 03, 2020 | 47.53 | 48.73 | 45.92 | 46.87 | 203,824 | -1.25(-2.60%) |
Apr 02, 2020 | 46.62 | 49.41 | 46.19 | 48.12 | 147,115 | +1.16(+2.47%) |
Apr 01, 2020 | 49.57 | 49.76 | 45.93 | 46.96 | 269,135 | -4.88(-9.41%) |
Mar 31, 2020 | 54.35 | 54.35 | 50.95 | 51.84 | 252,942 | -2.80(-5.12%) |
Mar 30, 2020 | 51.21 | 55.23 | 51.03 | 54.63 | 269,889 | +4.35(+8.65%) |
Mar 27, 2020 | 50.58 | 53.15 | 48.10 | 50.28 | 236,464 | -2.07(-3.96%) |
Mar 26, 2020 | 48.83 | 52.86 | 48.35 | 52.36 | 257,456 | +4.06(+8.41%) |
Mar 25, 2020 | 46.99 | 51.03 | 45.96 | 48.29 | 320,441 | +1.06(+2.24%) |
Mar 24, 2020 | 44.57 | 47.39 | 43.67 | 47.24 | 293,825 | +3.90(+9.01%) |
Mar 23, 2020 | 47.02 | 47.02 | 42.39 | 43.33 | 299,507 | -4.41(-9.23%) |
Mar 20, 2020 | 59.76 | 60.19 | 46.73 | 47.74 | 442,076 | -11.39(-19.26%) |
Mar 19, 2020 | 57.41 | 62.40 | 54.90 | 59.13 | 436,590 | +1.52(+2.64%) |
Mar 18, 2020 | 51.92 | 58.55 | 50.69 | 57.61 | 575,834 | +1.80(+3.22%) |
Mar 17, 2020 | 44.21 | 55.99 | 44.03 | 55.81 | 465,934 | +12.47(+28.76%) |
Mar 16, 2020 | 45.33 | 46.23 | 42.76 | 43.35 | 362,288 | -5.46(-11.18%) |
Mar 13, 2020 | 47.06 | 48.81 | 44.83 | 48.81 | 412,533 | +4.12(+9.22%) |
Mar 12, 2020 | 49.84 | 50.56 | 43.31 | 44.68 | 440,030 | -8.37(-15.78%) |
Mar 11, 2020 | 55.46 | 55.46 | 52.08 | 53.05 | 226,528 | -3.45(-6.11%) |
Mar 10, 2020 | 55.88 | 56.79 | 53.97 | 56.50 | 575,362 | +1.42(+2.58%) |
Mar 09, 2020 | 55.76 | 57.38 | 54.89 | 55.08 | 406,330 | -3.01(-5.19%) |
Mar 06, 2020 | 56.30 | 58.13 | 55.74 | 58.10 | 245,518 | +0.56(+0.98%) |
Mar 05, 2020 | 57.02 | 57.59 | 56.53 | 57.54 | 349,073 | -0.35(-0.61%) |
Mar 04, 2020 | 55.13 | 57.95 | 55.10 | 57.89 | 400,427 | +3.31(+6.06%) |
Mar 03, 2020 | 55.28 | 55.55 | 54.24 | 54.58 | 608,965 | -1.05(-1.89%) |
Mar 02, 2020 | 55.29 | 56.07 | 54.73 | 55.63 | 585,040 | +0.42(+0.76%) |
Feb 28, 2020 | 58.07 | 58.08 | 54.61 | 55.21 | 490,560 | -3.78(-6.40%) |
Feb 27, 2020 | 61.15 | 61.63 | 58.95 | 58.99 | 404,472 | -2.68(-4.34%) |
Feb 26, 2020 | 62.59 | 63.03 | 61.60 | 61.67 | 298,223 | -0.86(-1.37%) |
Feb 25, 2020 | 63.40 | 63.77 | 62.46 | 62.52 | 224,436 | -0.96(-1.51%) |
Feb 24, 2020 | 63.79 | 63.87 | 62.93 | 63.48 | 239,977 | -0.86(-1.33%) |
Feb 21, 2020 | 64.30 | 64.58 | 64.01 | 64.34 | 285,187 | +0.26(+0.41%) |
Feb 20, 2020 | 63.93 | 64.18 | 63.41 | 64.08 | 175,680 | -0.06(-0.09%) |
Feb 19, 2020 | 64.18 | 64.47 | 63.94 | 64.13 | 157,895 | -0.42(-0.65%) |
Feb 18, 2020 | 64.22 | 64.86 | 63.90 | 64.55 | 189,709 | +0.50(+0.77%) |
Feb 14, 2020 | 63.73 | 64.08 | 63.29 | 64.06 | 149,383 | +0.61(+0.97%) |
Feb 13, 2020 | 62.30 | 63.45 | 62.09 | 63.45 | 260,516 | +1.06(+1.70%) |
Feb 12, 2020 | 62.33 | 62.50 | 61.67 | 62.39 | 241,995 | +0.12(+0.19%) |
Feb 11, 2020 | 62.08 | 62.47 | 61.99 | 62.27 | 228,927 | +0.27(+0.43%) |
Feb 10, 2020 | 62.09 | 62.25 | 61.60 | 62.00 | 312,320 | +0.14(+0.23%) |
Feb 07, 2020 | 62.24 | 62.44 | 61.72 | 61.86 | 276,967 | -0.42(-0.67%) |
Feb 06, 2020 | 62.74 | 62.90 | 62.26 | 62.28 | 209,155 | -0.45(-0.71%) |
Feb 05, 2020 | 62.96 | 63.39 | 62.69 | 62.72 | 302,589 | -0.28(-0.44%) |
Feb 04, 2020 | 63.11 | 63.44 | 62.72 | 63.00 | 306,478 | -0.03(-0.05%) |