Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 52.35 | 52.42 | 51.44 | 52.24 | 56,178 | -0.82(-1.55%) |
Apr 29, 2020 | 53.35 | 53.65 | 52.15 | 53.06 | 77,861 | +1.06(+2.05%) |
Apr 28, 2020 | 52.50 | 53.35 | 51.98 | 52.00 | 130,333 | +0.63(+1.24%) |
Apr 27, 2020 | 49.89 | 51.57 | 49.89 | 51.36 | 46,089 | +1.71(+3.44%) |
Apr 24, 2020 | 49.80 | 50.03 | 48.98 | 49.65 | 33,008 | +0.18(+0.36%) |
Apr 23, 2020 | 50.37 | 50.72 | 49.20 | 49.48 | 49,550 | -1.02(-2.02%) |
Apr 22, 2020 | 50.08 | 50.79 | 49.92 | 50.49 | 66,761 | +1.00(+2.02%) |
Apr 21, 2020 | 49.60 | 50.21 | 49.03 | 49.49 | 72,573 | -1.29(-2.53%) |
Apr 20, 2020 | 52.26 | 52.73 | 50.76 | 50.78 | 66,005 | -2.65(-4.97%) |
Apr 17, 2020 | 52.56 | 53.63 | 52.56 | 53.44 | 59,638 | +2.06(+4.00%) |
Apr 16, 2020 | 52.14 | 52.45 | 51.01 | 51.38 | 76,082 | -0.87(-1.66%) |
Apr 15, 2020 | 53.25 | 53.44 | 51.76 | 52.25 | 76,477 | -2.45(-4.48%) |
Apr 14, 2020 | 54.35 | 55.41 | 54.35 | 54.70 | 84,014 | +1.24(+2.32%) |
Apr 13, 2020 | 55.46 | 55.46 | 53.30 | 53.45 | 83,387 | -2.27(-4.07%) |
Apr 09, 2020 | 53.44 | 56.75 | 53.44 | 55.72 | 92,758 | +3.15(+5.98%) |
Apr 08, 2020 | 50.26 | 52.77 | 49.32 | 52.58 | 62,289 | +3.47(+7.06%) |
Apr 07, 2020 | 50.77 | 51.56 | 48.93 | 49.11 | 116,092 | +0.62(+1.27%) |
Apr 06, 2020 | 45.64 | 48.70 | 45.64 | 48.49 | 124,543 | +4.39(+9.95%) |
Apr 03, 2020 | 44.61 | 45.31 | 43.35 | 44.10 | 89,290 | -0.77(-1.71%) |
Apr 02, 2020 | 45.44 | 46.34 | 43.88 | 44.87 | 143,378 | -0.78(-1.70%) |
Apr 01, 2020 | 47.14 | 47.14 | 44.77 | 45.65 | 91,501 | -3.68(-7.46%) |
Mar 31, 2020 | 50.03 | 50.03 | 47.92 | 49.33 | 74,537 | -0.88(-1.76%) |
Mar 30, 2020 | 50.55 | 51.09 | 48.07 | 50.22 | 88,453 | -0.33(-0.65%) |
Mar 27, 2020 | 47.29 | 51.90 | 47.06 | 50.55 | 78,436 | +1.74(+3.57%) |
Mar 26, 2020 | 45.74 | 48.82 | 45.11 | 48.81 | 183,267 | +3.36(+7.39%) |
Mar 25, 2020 | 43.40 | 47.64 | 42.48 | 45.45 | 112,466 | +2.52(+5.88%) |
Mar 24, 2020 | 41.72 | 43.44 | 40.91 | 42.92 | 194,713 | +2.47(+6.10%) |
Mar 23, 2020 | 41.66 | 41.94 | 39.22 | 40.45 | 142,411 | -1.89(-4.47%) |
Mar 20, 2020 | 44.77 | 46.19 | 42.02 | 42.35 | 74,961 | -2.14(-4.81%) |
Mar 19, 2020 | 43.11 | 45.71 | 41.96 | 44.49 | 110,680 | +0.73(+1.66%) |
Mar 18, 2020 | 45.88 | 47.55 | 41.95 | 43.76 | 154,059 | -5.17(-10.57%) |
Mar 17, 2020 | 47.23 | 49.88 | 45.33 | 48.94 | 164,861 | +2.16(+4.61%) |
Mar 16, 2020 | 51.55 | 52.10 | 46.55 | 46.78 | 347,104 | -10.31(-18.06%) |
Mar 13, 2020 | 56.05 | 57.57 | 53.18 | 57.09 | 107,298 | +3.54(+6.61%) |
Mar 12, 2020 | 55.93 | 57.96 | 53.24 | 53.55 | 246,692 | -6.48(-10.80%) |
Mar 11, 2020 | 63.38 | 63.38 | 59.75 | 60.04 | 78,701 | -4.47(-6.92%) |
Mar 10, 2020 | 64.27 | 64.50 | 61.29 | 64.50 | 119,565 | +1.59(+2.53%) |
Mar 09, 2020 | 63.68 | 64.56 | 61.91 | 62.91 | 55,603 | -4.35(-6.47%) |
Mar 06, 2020 | 67.13 | 67.43 | 65.10 | 67.26 | 72,361 | -0.99(-1.45%) |
Mar 05, 2020 | 68.30 | 68.88 | 67.66 | 68.25 | 38,648 | -0.73(-1.06%) |
Mar 04, 2020 | 67.31 | 68.99 | 67.31 | 68.99 | 36,524 | +2.66(+4.01%) |
Mar 03, 2020 | 66.29 | 67.93 | 65.76 | 66.33 | 83,293 | +0.13(+0.20%) |
Mar 02, 2020 | 64.56 | 66.19 | 63.81 | 66.19 | 150,469 | +2.23(+3.48%) |
Feb 28, 2020 | 64.31 | 64.72 | 62.04 | 63.96 | 280,851 | -1.86(-2.82%) |
Feb 27, 2020 | 69.02 | 69.46 | 65.82 | 65.82 | 117,945 | -4.02(-5.75%) |
Feb 26, 2020 | 70.23 | 71.01 | 69.83 | 69.84 | 39,265 | -0.27(-0.39%) |
Feb 25, 2020 | 72.17 | 72.21 | 70.03 | 70.11 | 67,115 | -1.99(-2.76%) |
Feb 24, 2020 | 71.19 | 72.64 | 71.19 | 72.10 | 46,436 | -0.28(-0.39%) |
Feb 21, 2020 | 72.26 | 72.58 | 71.93 | 72.38 | 32,788 | +0.27(+0.37%) |
Feb 20, 2020 | 71.23 | 72.12 | 70.83 | 72.12 | 48,045 | +0.95(+1.34%) |
Feb 19, 2020 | 72.54 | 72.54 | 71.14 | 71.17 | 57,665 | -1.25(-1.73%) |
Feb 18, 2020 | 72.42 | 72.62 | 71.95 | 72.42 | 34,285 | -0.02(-0.02%) |
Feb 14, 2020 | 71.55 | 72.44 | 71.51 | 72.44 | 30,866 | +1.08(+1.51%) |
Feb 13, 2020 | 70.60 | 71.57 | 70.60 | 71.36 | 88,009 | +0.61(+0.86%) |
Feb 12, 2020 | 70.71 | 71.05 | 70.26 | 70.76 | 52,887 | +0.33(+0.46%) |
Feb 11, 2020 | 70.54 | 70.84 | 70.27 | 70.43 | 28,238 | -0.04(-0.06%) |
Feb 10, 2020 | 70.04 | 70.47 | 69.96 | 70.47 | 29,853 | +0.64(+0.91%) |
Feb 07, 2020 | 69.90 | 70.12 | 69.71 | 69.84 | 26,796 | +0.09(+0.13%) |
Feb 06, 2020 | 69.41 | 69.90 | 69.41 | 69.75 | 77,436 | +0.50(+0.73%) |
Feb 05, 2020 | 69.56 | 69.67 | 69.13 | 69.24 | 140,788 | -0.27(-0.39%) |
Feb 04, 2020 | 69.31 | 69.76 | 69.14 | 69.52 | 35,674 | +0.36(+0.52%) |