Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 63.91 | 64.10 | 61.66 | 62.76 | 337,346 | -1.42(-2.22%) |
Apr 29, 2020 | 63.47 | 64.75 | 62.67 | 64.18 | 377,686 | +2.59(+4.21%) |
Apr 28, 2020 | 63.72 | 64.23 | 61.16 | 61.59 | 406,733 | +0.24(+0.39%) |
Apr 27, 2020 | 60.59 | 62.36 | 60.40 | 61.35 | 368,670 | +2.05(+3.45%) |
Apr 24, 2020 | 58.42 | 59.63 | 56.79 | 59.30 | 276,930 | +0.88(+1.51%) |
Apr 23, 2020 | 57.59 | 59.28 | 57.59 | 58.42 | 264,139 | +1.14(+1.98%) |
Apr 22, 2020 | 58.20 | 58.40 | 57.22 | 57.28 | 184,886 | +0.26(+0.45%) |
Apr 21, 2020 | 56.39 | 58.26 | 55.80 | 57.03 | 230,385 | -0.34(-0.60%) |
Apr 20, 2020 | 57.33 | 58.73 | 56.19 | 57.37 | 281,555 | -1.37(-2.33%) |
Apr 17, 2020 | 60.46 | 61.06 | 57.71 | 58.74 | 421,710 | +0.22(+0.37%) |
Apr 16, 2020 | 56.96 | 58.64 | 55.49 | 58.52 | 455,365 | +1.56(+2.74%) |
Apr 15, 2020 | 58.60 | 60.08 | 56.13 | 56.96 | 464,811 | -4.18(-6.84%) |
Apr 14, 2020 | 59.95 | 61.99 | 59.59 | 61.15 | 544,758 | +2.81(+4.81%) |
Apr 13, 2020 | 58.69 | 58.90 | 55.02 | 58.34 | 690,907 | -2.06(-3.42%) |
Apr 09, 2020 | 56.90 | 61.97 | 51.73 | 60.40 | 2,110,926 | +5.09(+9.21%) |
Apr 08, 2020 | 58.02 | 58.38 | 54.47 | 55.31 | 1,018,653 | -0.78(-1.40%) |
Apr 07, 2020 | 59.99 | 60.79 | 55.43 | 56.09 | 795,401 | -0.63(-1.11%) |
Apr 06, 2020 | 56.63 | 57.99 | 54.68 | 56.72 | 640,159 | +3.46(+6.50%) |
Apr 03, 2020 | 55.19 | 55.98 | 52.59 | 53.26 | 499,975 | -1.86(-3.38%) |
Apr 02, 2020 | 55.11 | 58.21 | 53.99 | 55.12 | 391,991 | -0.10(-0.19%) |
Apr 01, 2020 | 56.79 | 57.56 | 54.39 | 55.23 | 632,275 | -5.50(-9.06%) |
Mar 31, 2020 | 64.39 | 64.62 | 58.83 | 60.73 | 1,305,634 | -3.35(-5.23%) |
Mar 30, 2020 | 62.27 | 64.17 | 58.79 | 64.08 | 547,070 | +0.28(+0.44%) |
Mar 27, 2020 | 62.44 | 65.37 | 60.43 | 63.80 | 728,666 | -2.62(-3.95%) |
Mar 26, 2020 | 59.54 | 67.57 | 59.41 | 66.43 | 884,561 | +7.84(+13.39%) |
Mar 25, 2020 | 54.23 | 61.28 | 52.19 | 58.58 | 805,757 | +6.19(+11.82%) |
Mar 24, 2020 | 52.42 | 53.86 | 49.77 | 52.39 | 698,399 | +4.53(+9.48%) |
Mar 23, 2020 | 47.80 | 48.82 | 44.25 | 47.85 | 733,868 | +0.63(+1.34%) |
Mar 20, 2020 | 42.50 | 49.22 | 41.71 | 47.22 | 2,338,164 | +6.43(+15.76%) |
Mar 19, 2020 | 36.58 | 42.73 | 33.58 | 40.79 | 1,076,776 | +4.05(+11.03%) |
Mar 18, 2020 | 44.24 | 44.24 | 31.76 | 36.74 | 1,145,450 | -9.87(-21.17%) |
Mar 17, 2020 | 45.52 | 48.35 | 42.80 | 46.61 | 913,227 | +1.67(+3.71%) |
Mar 16, 2020 | 49.77 | 50.56 | 44.94 | 44.94 | 1,025,309 | -11.56(-20.47%) |
Mar 13, 2020 | 55.34 | 57.32 | 51.35 | 56.50 | 783,481 | +4.61(+8.89%) |
Mar 12, 2020 | 54.24 | 57.97 | 51.42 | 51.89 | 874,038 | -8.90(-14.64%) |
Mar 11, 2020 | 65.87 | 66.35 | 60.19 | 60.79 | 815,453 | -7.08(-10.43%) |
Mar 10, 2020 | 68.34 | 68.76 | 64.04 | 67.87 | 589,135 | +2.20(+3.34%) |
Mar 09, 2020 | 67.68 | 68.94 | 62.80 | 65.68 | 749,140 | -8.38(-11.32%) |
Mar 06, 2020 | 73.58 | 74.53 | 71.23 | 74.06 | 637,266 | -1.90(-2.50%) |
Mar 05, 2020 | 75.64 | 77.39 | 74.45 | 75.95 | 487,385 | -1.56(-2.02%) |
Mar 04, 2020 | 77.10 | 78.59 | 75.96 | 77.52 | 471,806 | +2.12(+2.81%) |
Mar 03, 2020 | 77.56 | 79.78 | 72.79 | 75.40 | 564,139 | -1.97(-2.55%) |
Mar 02, 2020 | 73.19 | 77.38 | 70.43 | 77.37 | 774,871 | +4.75(+6.54%) |
Feb 28, 2020 | 70.11 | 72.96 | 68.33 | 72.63 | 1,189,590 | -2.40(-3.20%) |
Feb 27, 2020 | 76.24 | 80.06 | 73.61 | 75.03 | 1,116,454 | -0.90(-1.19%) |
Feb 26, 2020 | 75.58 | 78.82 | 74.83 | 75.93 | 556,999 | -0.33(-0.44%) |
Feb 25, 2020 | 80.94 | 81.59 | 74.50 | 76.26 | 965,503 | -4.54(-5.62%) |
Feb 24, 2020 | 79.89 | 82.32 | 79.00 | 80.80 | 604,433 | -2.60(-3.12%) |
Feb 21, 2020 | 84.51 | 84.78 | 81.63 | 83.40 | 421,300 | -1.12(-1.33%) |
Feb 20, 2020 | 83.72 | 85.49 | 82.56 | 84.52 | 591,658 | +0.93(+1.12%) |
Feb 19, 2020 | 80.83 | 83.65 | 79.47 | 83.59 | 592,664 | +2.77(+3.43%) |
Feb 18, 2020 | 78.99 | 82.44 | 78.84 | 80.82 | 714,054 | +2.65(+3.39%) |
Feb 14, 2020 | 75.04 | 78.32 | 75.04 | 78.17 | 478,266 | +3.57(+4.79%) |
Feb 13, 2020 | 73.59 | 75.42 | 72.85 | 74.60 | 360,920 | +1.26(+1.71%) |
Feb 12, 2020 | 73.40 | 73.40 | 71.96 | 73.35 | 324,232 | +0.21(+0.29%) |
Feb 11, 2020 | 73.10 | 73.46 | 71.96 | 73.13 | 452,712 | +0.41(+0.56%) |
Feb 10, 2020 | 73.46 | 73.69 | 71.69 | 72.72 | 252,231 | -0.36(-0.50%) |
Feb 07, 2020 | 75.22 | 75.70 | 72.28 | 73.08 | 850,702 | -2.13(-2.84%) |
Feb 06, 2020 | 75.52 | 76.03 | 74.92 | 75.22 | 274,798 | +0.03(+0.04%) |
Feb 05, 2020 | 75.04 | 75.64 | 74.44 | 75.19 | 372,573 | +0.16(+0.21%) |
Feb 04, 2020 | 73.91 | 75.03 | 72.68 | 75.03 | 469,343 | +2.03(+2.78%) |