Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 51.52 | 51.75 | 50.18 | 50.32 | 806,247 | -2.61(-4.92%) |
Apr 29, 2020 | 51.72 | 53.45 | 51.14 | 52.93 | 817,159 | +2.86(+5.72%) |
Apr 28, 2020 | 50.96 | 51.96 | 49.57 | 50.07 | 788,837 | +0.31(+0.63%) |
Apr 27, 2020 | 47.88 | 50.16 | 47.50 | 49.75 | 540,351 | +2.53(+5.36%) |
Apr 24, 2020 | 47.31 | 47.42 | 46.20 | 47.22 | 390,556 | +0.42(+0.90%) |
Apr 23, 2020 | 46.15 | 47.61 | 45.55 | 46.80 | 681,290 | +1.46(+3.22%) |
Apr 22, 2020 | 46.30 | 46.30 | 44.74 | 45.34 | 445,046 | +0.64(+1.43%) |
Apr 21, 2020 | 44.84 | 45.54 | 43.96 | 44.70 | 553,188 | -1.70(-3.66%) |
Apr 20, 2020 | 45.32 | 46.89 | 45.03 | 46.40 | 744,964 | -0.27(-0.57%) |
Apr 17, 2020 | 46.47 | 47.47 | 46.22 | 46.67 | 842,295 | +2.06(+4.62%) |
Apr 16, 2020 | 44.33 | 44.69 | 42.89 | 44.61 | 663,979 | +0.11(+0.26%) |
Apr 15, 2020 | 44.77 | 44.79 | 43.33 | 44.49 | 619,510 | -2.29(-4.90%) |
Apr 14, 2020 | 46.89 | 48.08 | 46.11 | 46.78 | 726,291 | +0.01(+0.02%) |
Apr 13, 2020 | 48.92 | 48.98 | 46.23 | 46.77 | 490,914 | -2.12(-4.33%) |
Apr 09, 2020 | 49.52 | 50.47 | 47.94 | 48.89 | 1,185,708 | +0.57(+1.19%) |
Apr 08, 2020 | 46.35 | 49.15 | 45.87 | 48.32 | 581,821 | +2.64(+5.79%) |
Apr 07, 2020 | 47.55 | 48.70 | 45.58 | 45.67 | 594,773 | +0.52(+1.16%) |
Apr 06, 2020 | 44.94 | 46.02 | 44.04 | 45.15 | 890,317 | +2.64(+6.22%) |
Apr 03, 2020 | 42.45 | 43.31 | 41.47 | 42.51 | 680,122 | -0.11(-0.27%) |
Apr 02, 2020 | 41.75 | 43.91 | 41.56 | 42.62 | 646,535 | +0.65(+1.55%) |
Apr 01, 2020 | 40.89 | 42.29 | 39.95 | 41.97 | 1,054,524 | -1.33(-3.06%) |
Mar 31, 2020 | 43.31 | 44.30 | 42.63 | 43.30 | 928,414 | -0.37(-0.85%) |
Mar 30, 2020 | 40.92 | 44.02 | 40.52 | 43.67 | 1,192,934 | +2.75(+6.72%) |
Mar 27, 2020 | 41.83 | 42.36 | 40.47 | 40.92 | 733,132 | -3.36(-7.59%) |
Mar 26, 2020 | 44.57 | 46.02 | 43.36 | 44.28 | 915,538 | +0.34(+0.78%) |
Mar 25, 2020 | 42.51 | 45.42 | 39.98 | 43.94 | 1,015,616 | +1.64(+3.88%) |
Mar 24, 2020 | 38.90 | 42.44 | 38.14 | 42.30 | 987,657 | +6.03(+16.64%) |
Mar 23, 2020 | 36.47 | 37.21 | 33.80 | 36.26 | 1,174,262 | -0.59(-1.61%) |
Mar 20, 2020 | 38.57 | 40.58 | 36.44 | 36.85 | 2,107,205 | -1.51(-3.93%) |
Mar 19, 2020 | 36.18 | 39.06 | 34.36 | 38.36 | 1,404,517 | +1.64(+4.47%) |
Mar 18, 2020 | 38.88 | 40.54 | 35.45 | 36.72 | 1,952,578 | -5.66(-13.36%) |
Mar 17, 2020 | 41.43 | 43.78 | 39.70 | 42.38 | 2,998,726 | +1.59(+3.91%) |
Mar 16, 2020 | 40.78 | 44.19 | 40.62 | 40.79 | 2,538,861 | -4.12(-9.18%) |
Mar 13, 2020 | 43.66 | 45.45 | 41.56 | 44.91 | 2,063,833 | +4.07(+9.95%) |
Mar 12, 2020 | 42.23 | 44.07 | 39.41 | 40.85 | 1,591,604 | -4.73(-10.39%) |
Mar 11, 2020 | 47.92 | 48.04 | 44.93 | 45.58 | 986,408 | -4.31(-8.63%) |
Mar 10, 2020 | 47.60 | 50.03 | 46.28 | 49.89 | 1,445,434 | +4.30(+9.43%) |
Mar 09, 2020 | 45.64 | 49.00 | 44.55 | 45.59 | 1,847,852 | -8.41(-15.58%) |
Mar 06, 2020 | 51.97 | 54.33 | 51.72 | 54.00 | 1,113,192 | -0.09(-0.18%) |
Mar 05, 2020 | 56.12 | 56.50 | 53.70 | 54.10 | 716,498 | -4.06(-6.98%) |
Mar 04, 2020 | 57.82 | 58.24 | 56.13 | 58.16 | 794,607 | +2.49(+4.47%) |
Mar 03, 2020 | 58.27 | 59.10 | 55.43 | 55.67 | 1,214,729 | -2.52(-4.33%) |
Mar 02, 2020 | 57.77 | 58.45 | 56.09 | 58.19 | 1,368,683 | +1.00(+1.75%) |
Feb 28, 2020 | 56.01 | 57.23 | 54.26 | 57.19 | 1,222,786 | -0.56(-0.97%) |
Feb 27, 2020 | 57.25 | 59.27 | 55.99 | 57.75 | 1,258,403 | -1.04(-1.76%) |
Feb 26, 2020 | 60.31 | 60.85 | 58.29 | 58.79 | 1,072,732 | -0.94(-1.58%) |
Feb 25, 2020 | 63.36 | 63.44 | 59.67 | 59.73 | 1,049,770 | -3.46(-5.48%) |
Feb 24, 2020 | 64.59 | 64.92 | 63.19 | 63.19 | 1,356,221 | -4.50(-6.64%) |
Feb 21, 2020 | 69.41 | 69.41 | 67.19 | 67.69 | 1,031,890 | +2.21(+3.37%) |
Feb 20, 2020 | 64.85 | 65.75 | 64.67 | 65.48 | 733,253 | +0.48(+0.75%) |
Feb 19, 2020 | 65.83 | 66.02 | 64.98 | 65.00 | 1,080,669 | -0.74(-1.13%) |
Feb 18, 2020 | 65.56 | 66.35 | 65.44 | 65.74 | 1,734,663 | -0.25(-0.37%) |
Feb 14, 2020 | 66.06 | 66.29 | 64.58 | 65.98 | 1,493,616 | +0.12(+0.19%) |
Feb 13, 2020 | 66.02 | 66.55 | 65.47 | 65.86 | 641,377 | -0.74(-1.11%) |
Feb 12, 2020 | 66.56 | 66.83 | 66.24 | 66.60 | 461,120 | +0.64(+0.97%) |
Feb 11, 2020 | 66.10 | 67.10 | 65.94 | 65.97 | 374,753 | +0.15(+0.23%) |
Feb 10, 2020 | 65.26 | 65.99 | 65.23 | 65.81 | 525,143 | +0.36(+0.55%) |
Feb 07, 2020 | 66.34 | 66.71 | 65.35 | 65.45 | 472,033 | -1.57(-2.34%) |
Feb 06, 2020 | 67.97 | 67.97 | 66.84 | 67.02 | 264,789 | -0.70(-1.04%) |
Feb 05, 2020 | 67.46 | 67.82 | 66.95 | 67.72 | 486,540 | +1.29(+1.95%) |
Feb 04, 2020 | 66.01 | 66.95 | 65.71 | 66.43 | 651,874 | +1.63(+2.51%) |