Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 66.12 | 66.12 | 61.44 | 62.14 | 909,942 | -5.50(-8.13%) |
Apr 29, 2020 | 62.11 | 69.61 | 61.92 | 67.64 | 2,165,744 | +7.65(+12.75%) |
Apr 28, 2020 | 59.71 | 62.19 | 57.84 | 59.99 | 713,168 | +2.78(+4.85%) |
Apr 27, 2020 | 53.49 | 57.24 | 53.46 | 57.22 | 565,968 | +4.59(+8.72%) |
Apr 24, 2020 | 52.86 | 53.34 | 51.41 | 52.63 | 1,053,282 | +0.51(+0.97%) |
Apr 23, 2020 | 51.03 | 53.51 | 50.62 | 52.12 | 756,355 | +1.73(+3.43%) |
Apr 22, 2020 | 53.34 | 53.74 | 49.95 | 50.39 | 529,101 | -1.77(-3.40%) |
Apr 21, 2020 | 53.18 | 53.54 | 51.08 | 52.17 | 530,603 | -2.62(-4.78%) |
Apr 20, 2020 | 58.01 | 58.01 | 54.22 | 54.79 | 741,630 | -3.95(-6.73%) |
Apr 17, 2020 | 54.39 | 58.74 | 53.58 | 58.74 | 725,181 | +6.27(+11.95%) |
Apr 16, 2020 | 52.83 | 52.83 | 49.41 | 52.47 | 567,509 | -0.62(-1.17%) |
Apr 15, 2020 | 53.61 | 54.09 | 51.09 | 53.09 | 627,576 | -3.33(-5.90%) |
Apr 14, 2020 | 53.03 | 57.96 | 52.35 | 56.42 | 901,259 | +4.45(+8.57%) |
Apr 13, 2020 | 55.83 | 55.90 | 50.70 | 51.96 | 813,434 | -3.75(-6.74%) |
Apr 09, 2020 | 60.46 | 61.82 | 54.19 | 55.72 | 1,018,680 | -1.51(-2.64%) |
Apr 08, 2020 | 54.02 | 58.38 | 53.23 | 57.23 | 730,498 | +4.69(+8.93%) |
Apr 07, 2020 | 55.87 | 57.63 | 51.91 | 52.53 | 765,431 | +0.69(+1.34%) |
Apr 06, 2020 | 47.98 | 52.86 | 47.97 | 51.84 | 1,109,367 | +6.81(+15.13%) |
Apr 03, 2020 | 49.24 | 49.62 | 43.47 | 45.03 | 661,950 | -4.30(-8.72%) |
Apr 02, 2020 | 47.17 | 51.10 | 46.86 | 49.33 | 516,144 | +1.76(+3.69%) |
Apr 01, 2020 | 48.56 | 48.93 | 45.83 | 47.57 | 759,436 | -3.65(-7.12%) |
Mar 31, 2020 | 52.95 | 57.59 | 50.58 | 51.22 | 742,064 | -1.93(-3.62%) |
Mar 30, 2020 | 54.51 | 54.92 | 51.20 | 53.14 | 829,493 | -2.32(-4.19%) |
Mar 27, 2020 | 55.66 | 57.33 | 54.15 | 55.47 | 802,726 | -4.48(-7.47%) |
Mar 26, 2020 | 57.08 | 61.72 | 55.36 | 59.95 | 941,170 | +3.57(+6.33%) |
Mar 25, 2020 | 50.83 | 63.43 | 50.19 | 56.38 | 1,492,663 | +6.44(+12.90%) |
Mar 24, 2020 | 44.19 | 50.42 | 43.15 | 49.94 | 1,723,700 | +8.90(+21.68%) |
Mar 23, 2020 | 44.20 | 45.61 | 38.48 | 41.04 | 2,191,531 | -3.36(-7.57%) |
Mar 20, 2020 | 55.48 | 56.81 | 42.61 | 44.41 | 2,013,353 | -10.48(-19.09%) |
Mar 19, 2020 | 49.64 | 59.39 | 47.53 | 54.88 | 1,504,709 | +6.15(+12.62%) |
Mar 18, 2020 | 53.18 | 55.13 | 44.43 | 48.74 | 1,441,710 | -8.77(-15.24%) |
Mar 17, 2020 | 56.86 | 62.67 | 52.53 | 57.50 | 1,364,623 | +1.81(+3.25%) |
Mar 16, 2020 | 59.73 | 65.54 | 53.90 | 55.69 | 1,513,181 | -12.45(-18.27%) |
Mar 13, 2020 | 65.05 | 71.03 | 61.59 | 68.14 | 1,811,939 | +7.59(+12.54%) |
Mar 12, 2020 | 67.05 | 68.32 | 60.54 | 60.54 | 1,446,679 | -12.36(-16.95%) |
Mar 11, 2020 | 77.99 | 78.79 | 70.98 | 72.90 | 1,318,040 | -7.30(-9.10%) |
Mar 10, 2020 | 76.90 | 80.90 | 75.43 | 80.21 | 1,405,404 | +5.50(+7.36%) |
Mar 09, 2020 | 82.50 | 86.00 | 73.65 | 74.70 | 1,536,118 | -12.11(-13.95%) |
Mar 06, 2020 | 90.50 | 92.87 | 84.93 | 86.82 | 1,840,905 | -3.97(-4.37%) |
Mar 05, 2020 | 95.39 | 96.27 | 90.50 | 90.78 | 844,913 | -6.54(-6.72%) |
Mar 04, 2020 | 98.30 | 99.53 | 95.45 | 97.32 | 805,748 | +0.53(+0.55%) |
Mar 03, 2020 | 102.13 | 105.75 | 96.30 | 96.79 | 826,119 | -5.58(-5.45%) |
Mar 02, 2020 | 102.39 | 103.51 | 95.49 | 102.37 | 1,298,857 | +0.35(+0.35%) |
Feb 28, 2020 | 96.60 | 104.97 | 96.30 | 102.01 | 1,251,653 | +2.76(+2.78%) |
Feb 27, 2020 | 93.83 | 100.58 | 91.71 | 99.25 | 1,528,915 | +4.30(+4.53%) |
Feb 26, 2020 | 102.13 | 107.95 | 93.40 | 94.95 | 1,923,205 | -6.10(-6.04%) |
Feb 25, 2020 | 104.25 | 105.19 | 99.87 | 101.06 | 880,663 | -2.48(-2.40%) |
Feb 24, 2020 | 105.57 | 105.57 | 102.92 | 103.54 | 515,129 | -3.86(-3.59%) |
Feb 21, 2020 | 109.75 | 110.69 | 106.87 | 107.40 | 495,476 | -2.86(-2.59%) |
Feb 20, 2020 | 114.09 | 114.09 | 109.56 | 110.26 | 665,317 | -3.65(-3.20%) |
Feb 19, 2020 | 113.84 | 115.45 | 113.48 | 113.90 | 401,421 | +0.34(+0.30%) |
Feb 18, 2020 | 111.55 | 113.92 | 111.17 | 113.56 | 776,993 | +1.76(+1.57%) |
Feb 14, 2020 | 112.22 | 112.56 | 111.01 | 111.81 | 306,122 | +0.27(+0.24%) |
Feb 13, 2020 | 110.09 | 112.14 | 109.78 | 111.54 | 306,709 | +1.05(+0.95%) |
Feb 12, 2020 | 111.37 | 111.37 | 109.25 | 110.50 | 417,060 | +0.28(+0.26%) |
Feb 11, 2020 | 110.08 | 111.89 | 109.46 | 110.21 | 288,855 | +1.04(+0.96%) |
Feb 10, 2020 | 107.47 | 109.74 | 107.33 | 109.17 | 348,050 | +1.23(+1.14%) |
Feb 07, 2020 | 110.87 | 110.87 | 107.78 | 107.94 | 422,867 | -3.38(-3.04%) |
Feb 06, 2020 | 111.29 | 112.41 | 110.40 | 111.33 | 536,184 | +0.84(+0.76%) |
Feb 05, 2020 | 109.63 | 111.55 | 108.09 | 110.49 | 457,922 | +2.17(+2.01%) |
Feb 04, 2020 | 111.39 | 111.58 | 107.80 | 108.31 | 466,779 | -1.43(-1.30%) |