Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 54.08 | 54.16 | 53.16 | 53.49 | 24,716 | -1.35(-2.46%) |
Apr 29, 2020 | 54.75 | 55.35 | 54.75 | 54.84 | 28,528 | +1.10(+2.04%) |
Apr 28, 2020 | 54.67 | 54.96 | 53.51 | 53.74 | 26,605 | +0.22(+0.42%) |
Apr 27, 2020 | 51.90 | 53.63 | 51.90 | 53.52 | 10,837 | +2.05(+3.98%) |
Apr 24, 2020 | 51.80 | 51.80 | 51.00 | 51.47 | 10,966 | +0.19(+0.36%) |
Apr 23, 2020 | 51.97 | 52.08 | 51.21 | 51.28 | 37,155 | -0.46(-0.89%) |
Apr 22, 2020 | 52.37 | 52.37 | 51.30 | 51.74 | 16,321 | +0.42(+0.82%) |
Apr 21, 2020 | 51.81 | 52.05 | 51.05 | 51.33 | 33,012 | -1.49(-2.83%) |
Apr 20, 2020 | 52.87 | 53.80 | 52.20 | 52.82 | 15,428 | -0.78(-1.46%) |
Apr 17, 2020 | 53.69 | 53.75 | 52.82 | 53.60 | 16,450 | +1.43(+2.75%) |
Apr 16, 2020 | 51.78 | 52.22 | 51.15 | 52.17 | 50,913 | +0.29(+0.55%) |
Apr 15, 2020 | 51.19 | 52.35 | 51.19 | 51.88 | 11,561 | -0.98(-1.85%) |
Apr 14, 2020 | 52.81 | 53.06 | 52.08 | 52.86 | 61,409 | +0.91(+1.76%) |
Apr 13, 2020 | 53.51 | 53.51 | 51.84 | 51.94 | 51,539 | -1.75(-3.26%) |
Apr 09, 2020 | 53.04 | 54.05 | 53.04 | 53.69 | 58,059 | +1.71(+3.29%) |
Apr 08, 2020 | 50.80 | 52.24 | 50.31 | 51.98 | 21,214 | +2.08(+4.18%) |
Apr 07, 2020 | 52.17 | 52.42 | 49.90 | 49.90 | 29,693 | -0.39(-0.78%) |
Apr 06, 2020 | 49.25 | 50.61 | 49.22 | 50.29 | 114,118 | +2.94(+6.21%) |
Apr 03, 2020 | 47.27 | 47.66 | 46.81 | 47.35 | 20,535 | +0.04(+0.08%) |
Apr 02, 2020 | 45.60 | 47.34 | 45.58 | 47.31 | 237,177 | +1.39(+3.02%) |
Apr 01, 2020 | 45.69 | 46.22 | 45.45 | 45.93 | 47,162 | -1.68(-3.54%) |
Mar 31, 2020 | 48.53 | 48.53 | 47.28 | 47.61 | 33,182 | -1.09(-2.23%) |
Mar 30, 2020 | 47.84 | 48.84 | 47.32 | 48.70 | 23,724 | +1.00(+2.09%) |
Mar 27, 2020 | 47.12 | 49.13 | 46.71 | 47.70 | 42,577 | -1.35(-2.75%) |
Mar 26, 2020 | 46.26 | 49.44 | 46.26 | 49.05 | 74,775 | +3.18(+6.93%) |
Mar 25, 2020 | 45.12 | 47.63 | 43.91 | 45.87 | 51,687 | +1.35(+3.03%) |
Mar 24, 2020 | 42.20 | 44.58 | 42.10 | 44.52 | 25,523 | +4.81(+12.11%) |
Mar 23, 2020 | 42.31 | 42.42 | 39.24 | 39.71 | 64,083 | -2.97(-6.96%) |
Mar 20, 2020 | 44.50 | 44.64 | 41.51 | 42.68 | 45,746 | -1.31(-2.99%) |
Mar 19, 2020 | 41.50 | 44.73 | 40.16 | 44.00 | 108,664 | +1.59(+3.75%) |
Mar 18, 2020 | 43.78 | 45.10 | 40.60 | 42.41 | 58,272 | -4.52(-9.63%) |
Mar 17, 2020 | 45.04 | 47.51 | 43.51 | 46.93 | 48,022 | +2.64(+5.97%) |
Mar 16, 2020 | 44.60 | 48.18 | 44.28 | 44.28 | 38,386 | -6.70(-13.15%) |
Mar 13, 2020 | 48.17 | 50.98 | 46.41 | 50.98 | 69,270 | +5.53(+12.16%) |
Mar 12, 2020 | 47.19 | 48.88 | 45.37 | 45.46 | 78,878 | -6.19(-11.98%) |
Mar 11, 2020 | 53.03 | 53.60 | 51.06 | 51.65 | 349,180 | -3.00(-5.49%) |
Mar 10, 2020 | 53.76 | 54.70 | 52.25 | 54.65 | 58,123 | +2.27(+4.33%) |
Mar 09, 2020 | 51.59 | 54.19 | 51.59 | 52.38 | 55,963 | -4.89(-8.54%) |
Mar 06, 2020 | 56.33 | 57.56 | 56.27 | 57.27 | 59,405 | -1.38(-2.36%) |
Mar 05, 2020 | 59.30 | 59.67 | 58.18 | 58.65 | 133,260 | -2.25(-3.70%) |
Mar 04, 2020 | 60.21 | 60.91 | 59.41 | 60.90 | 32,556 | +1.14(+1.91%) |
Mar 03, 2020 | 60.94 | 61.68 | 58.96 | 59.76 | 61,756 | -1.40(-2.29%) |
Mar 02, 2020 | 58.65 | 61.16 | 58.27 | 61.16 | 74,896 | +2.69(+4.61%) |
Feb 28, 2020 | 58.60 | 59.50 | 57.25 | 58.47 | 49,757 | -1.90(-3.15%) |
Feb 27, 2020 | 61.24 | 62.25 | 60.37 | 60.37 | 56,319 | -2.08(-3.34%) |
Feb 26, 2020 | 62.50 | 63.31 | 62.22 | 62.45 | 29,153 | +0.38(+0.61%) |
Feb 25, 2020 | 63.81 | 63.81 | 61.79 | 62.07 | 30,124 | -1.60(-2.51%) |
Feb 24, 2020 | 63.86 | 64.16 | 63.48 | 63.67 | 21,625 | -1.83(-2.79%) |
Feb 21, 2020 | 66.37 | 66.37 | 65.33 | 65.50 | 20,922 | -1.11(-1.67%) |
Feb 20, 2020 | 66.55 | 67.30 | 66.34 | 66.61 | 18,757 | +0.36(+0.54%) |
Feb 19, 2020 | 66.16 | 66.60 | 66.16 | 66.25 | 35,604 | +0.22(+0.34%) |
Feb 18, 2020 | 66.10 | 66.10 | 65.77 | 66.03 | 7,083 | -0.38(-0.57%) |
Feb 14, 2020 | 66.14 | 66.41 | 66.14 | 66.41 | 14,526 | +0.39(+0.59%) |
Feb 13, 2020 | 65.90 | 66.17 | 65.68 | 66.02 | 20,163 | -0.10(-0.15%) |
Feb 12, 2020 | 66.17 | 66.23 | 65.86 | 66.12 | 13,397 | -0.02(-0.03%) |
Feb 11, 2020 | 66.06 | 66.55 | 66.06 | 66.14 | 13,240 | +0.32(+0.49%) |
Feb 10, 2020 | 65.69 | 65.82 | 65.51 | 65.82 | 8,878 | +0.06(+0.09%) |
Feb 07, 2020 | 65.86 | 66.05 | 65.71 | 65.76 | 7,913 | -0.30(-0.45%) |
Feb 06, 2020 | 66.75 | 66.75 | 65.82 | 66.06 | 10,726 | -0.41(-0.61%) |
Feb 05, 2020 | 66.63 | 66.76 | 66.11 | 66.46 | 15,953 | +0.46(+0.70%) |
Feb 04, 2020 | 66.02 | 66.83 | 65.92 | 66.00 | 17,259 | +0.81(+1.25%) |