Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 57.00 | 57.00 | 56.00 | 56.73 | 2,466 | +0.36(+0.64%) |
Apr 29, 2020 | 56.19 | 56.70 | 56.19 | 56.37 | 7,983 | +0.48(+0.87%) |
Apr 28, 2020 | 55.75 | 56.22 | 55.59 | 55.88 | 3,372 | -0.52(-0.92%) |
Apr 27, 2020 | 56.00 | 56.68 | 55.91 | 56.41 | 2,687 | +0.05(+0.08%) |
Apr 24, 2020 | 56.59 | 56.59 | 56.08 | 56.36 | 2,500 | +0.06(+0.11%) |
Apr 23, 2020 | 56.60 | 57.31 | 56.28 | 56.30 | 10,086 | -0.30(-0.53%) |
Apr 22, 2020 | 56.71 | 57.07 | 56.60 | 56.60 | 5,772 | -0.72(-1.26%) |
Apr 21, 2020 | 57.66 | 58.00 | 56.52 | 57.32 | 9,171 | -0.35(-0.61%) |
Apr 20, 2020 | 57.50 | 58.00 | 57.50 | 57.67 | 2,646 | -0.43(-0.73%) |
Apr 17, 2020 | 56.93 | 58.10 | 56.45 | 58.10 | 7,700 | +0.23(+0.40%) |
Apr 16, 2020 | 57.15 | 57.90 | 57.00 | 57.87 | 19,447 | +0.41(+0.71%) |
Apr 15, 2020 | 57.98 | 57.98 | 57.22 | 57.46 | 6,738 | -0.70(-1.20%) |
Apr 14, 2020 | 58.00 | 58.41 | 57.89 | 58.16 | 9,303 | +0.18(+0.31%) |
Apr 13, 2020 | 56.50 | 57.98 | 56.50 | 57.98 | 9,229 | +0.32(+0.55%) |
Apr 09, 2020 | 56.75 | 58.84 | 56.00 | 57.66 | 20,000 | +2.35(+4.25%) |
Apr 08, 2020 | 54.35 | 55.31 | 54.30 | 55.31 | 24,883 | +0.93(+1.71%) |
Apr 07, 2020 | 54.39 | 54.44 | 53.51 | 54.38 | 5,155 | +0.34(+0.63%) |
Apr 06, 2020 | 52.65 | 54.04 | 52.65 | 54.04 | 17,111 | +0.45(+0.84%) |
Apr 03, 2020 | 53.44 | 53.75 | 52.94 | 53.59 | 6,600 | -0.29(-0.55%) |
Apr 02, 2020 | 54.18 | 54.51 | 53.65 | 53.88 | 7,849 | +0.53(+1.00%) |
Apr 01, 2020 | 53.95 | 54.25 | 53.05 | 53.35 | 15,949 | -1.72(-3.12%) |
Mar 31, 2020 | 54.66 | 55.68 | 54.44 | 55.07 | 6,731 | -0.62(-1.11%) |
Mar 30, 2020 | 54.72 | 55.69 | 54.40 | 55.69 | 8,976 | +0.95(+1.74%) |
Mar 27, 2020 | 53.65 | 55.30 | 52.24 | 54.74 | 23,600 | -0.11(-0.20%) |
Mar 26, 2020 | 51.65 | 54.85 | 51.47 | 54.85 | 32,535 | +3.82(+7.49%) |
Mar 25, 2020 | 51.22 | 52.48 | 50.23 | 51.03 | 16,662 | +0.05(+0.10%) |
Mar 24, 2020 | 48.31 | 50.98 | 48.31 | 50.98 | 15,533 | +2.59(+5.35%) |
Mar 23, 2020 | 49.11 | 49.45 | 48.29 | 48.39 | 35,671 | -1.28(-2.58%) |
Mar 20, 2020 | 49.60 | 51.28 | 49.60 | 49.67 | 22,800 | -1.36(-2.67%) |
Mar 19, 2020 | 51.40 | 51.91 | 49.60 | 51.03 | 19,326 | -1.76(-3.33%) |
Mar 18, 2020 | 53.00 | 53.26 | 51.61 | 52.79 | 29,765 | -1.79(-3.28%) |
Mar 17, 2020 | 53.67 | 54.80 | 52.64 | 54.58 | 63,707 | -0.16(-0.29%) |
Mar 16, 2020 | 54.30 | 56.90 | 51.77 | 54.74 | 16,848 | -2.33(-4.08%) |
Mar 13, 2020 | 55.88 | 57.69 | 55.59 | 57.07 | 22,000 | +1.60(+2.88%) |
Mar 12, 2020 | 55.38 | 56.91 | 54.83 | 55.47 | 41,970 | -2.72(-4.67%) |
Mar 11, 2020 | 58.77 | 59.06 | 58.00 | 58.19 | 29,759 | -2.06(-3.42%) |
Mar 10, 2020 | 59.77 | 60.25 | 58.55 | 60.25 | 31,823 | +1.92(+3.29%) |
Mar 09, 2020 | 57.06 | 58.64 | 55.90 | 58.33 | 61,481 | -2.88(-4.71%) |
Mar 06, 2020 | 61.72 | 61.72 | 60.70 | 61.21 | 58,400 | -1.02(-1.64%) |
Mar 05, 2020 | 63.42 | 63.63 | 62.11 | 62.23 | 28,159 | -1.15(-1.81%) |
Mar 04, 2020 | 63.68 | 63.68 | 62.69 | 63.38 | 14,242 | +0.28(+0.44%) |
Mar 03, 2020 | 63.47 | 63.69 | 62.22 | 63.10 | 78,036 | +0.06(+0.10%) |
Mar 02, 2020 | 62.32 | 63.04 | 61.93 | 63.04 | 34,633 | +0.38(+0.61%) |
Feb 28, 2020 | 62.67 | 62.75 | 62.00 | 62.66 | 43,800 | -0.18(-0.29%) |
Feb 27, 2020 | 63.40 | 63.70 | 62.74 | 62.84 | 55,693 | -1.02(-1.60%) |
Feb 26, 2020 | 63.91 | 64.10 | 63.61 | 63.86 | 20,824 | +0.06(+0.09%) |
Feb 25, 2020 | 64.36 | 64.53 | 63.66 | 63.80 | 18,310 | -0.58(-0.90%) |
Feb 24, 2020 | 64.18 | 64.57 | 64.09 | 64.39 | 16,199 | -0.74(-1.14%) |
Feb 21, 2020 | 65.45 | 65.45 | 65.12 | 65.12 | 3,700 | -0.11(-0.16%) |
Feb 20, 2020 | 65.56 | 65.56 | 65.18 | 65.23 | 3,242 | -0.02(-0.02%) |
Feb 19, 2020 | 65.40 | 65.40 | 65.17 | 65.25 | 9,225 | +0.04(+0.05%) |
Feb 18, 2020 | 65.25 | 65.28 | 65.14 | 65.21 | 5,200 | -0.15(-0.22%) |
Feb 14, 2020 | 65.32 | 65.41 | 65.22 | 65.36 | 10,700 | +0.05(+0.07%) |
Feb 13, 2020 | 65.27 | 65.51 | 65.25 | 65.31 | 11,462 | -0.06(-0.09%) |
Feb 12, 2020 | 65.17 | 65.40 | 65.16 | 65.37 | 2,995 | +0.34(+0.52%) |
Feb 11, 2020 | 65.15 | 65.15 | 64.92 | 65.03 | 3,755 | +0.02(+0.03%) |
Feb 10, 2020 | 64.85 | 65.01 | 64.78 | 65.01 | 8,538 | +0.05(+0.07%) |
Feb 07, 2020 | 65.16 | 65.16 | 64.83 | 64.96 | 3,600 | -0.16(-0.24%) |
Feb 06, 2020 | 65.16 | 65.16 | 64.98 | 65.12 | 6,589 | +0.18(+0.27%) |
Feb 05, 2020 | 64.66 | 65.02 | 64.66 | 64.94 | 2,875 | +0.22(+0.35%) |
Feb 04, 2020 | 64.47 | 64.78 | 64.47 | 64.72 | 6,324 | +0.33(+0.51%) |