Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 50.22 | 50.43 | 49.61 | 49.90 | 448,675 | -1.19(-2.32%) |
Apr 29, 2020 | 50.83 | 51.55 | 50.63 | 51.09 | 1,042,648 | +1.61(+3.25%) |
Apr 28, 2020 | 50.19 | 50.64 | 49.39 | 49.48 | 483,264 | +0.43(+0.88%) |
Apr 27, 2020 | 47.85 | 49.22 | 47.82 | 49.05 | 588,287 | +1.68(+3.54%) |
Apr 24, 2020 | 47.33 | 47.59 | 46.63 | 47.37 | 620,777 | +0.48(+1.02%) |
Apr 23, 2020 | 47.16 | 47.81 | 46.83 | 46.90 | 351,067 | -0.13(-0.27%) |
Apr 22, 2020 | 47.22 | 47.49 | 46.90 | 47.02 | 445,692 | +0.57(+1.23%) |
Apr 21, 2020 | 46.53 | 47.16 | 46.25 | 46.45 | 676,486 | -1.30(-2.72%) |
Apr 20, 2020 | 48.13 | 48.57 | 47.40 | 47.75 | 642,969 | -1.24(-2.54%) |
Apr 17, 2020 | 48.59 | 49.12 | 48.00 | 48.99 | 1,284,351 | +2.32(+4.97%) |
Apr 16, 2020 | 47.47 | 47.50 | 46.28 | 46.68 | 904,261 | -0.77(-1.62%) |
Apr 15, 2020 | 47.94 | 48.06 | 47.33 | 47.44 | 1,036,657 | -2.27(-4.56%) |
Apr 14, 2020 | 50.35 | 50.47 | 49.07 | 49.71 | 1,325,745 | +0.56(+1.13%) |
Apr 13, 2020 | 51.00 | 51.00 | 48.67 | 49.15 | 902,855 | -1.84(-3.61%) |
Apr 09, 2020 | 50.01 | 51.46 | 49.90 | 50.99 | 1,909,836 | +2.28(+4.68%) |
Apr 08, 2020 | 47.11 | 48.90 | 46.66 | 48.71 | 1,399,423 | +2.37(+5.11%) |
Apr 07, 2020 | 48.24 | 48.52 | 46.34 | 46.34 | 856,918 | +0.36(+0.79%) |
Apr 06, 2020 | 44.54 | 46.27 | 44.54 | 45.98 | 1,792,162 | +3.33(+7.81%) |
Apr 03, 2020 | 43.30 | 43.70 | 42.06 | 42.65 | 500,944 | -0.95(-2.18%) |
Apr 02, 2020 | 42.28 | 43.95 | 42.28 | 43.60 | 518,904 | +0.96(+2.26%) |
Apr 01, 2020 | 43.35 | 43.40 | 42.27 | 42.63 | 1,236,009 | -2.83(-6.22%) |
Mar 31, 2020 | 46.33 | 46.59 | 45.03 | 45.46 | 814,683 | -1.36(-2.91%) |
Mar 30, 2020 | 45.95 | 46.96 | 45.02 | 46.83 | 528,758 | +1.00(+2.19%) |
Mar 27, 2020 | 45.27 | 47.24 | 44.77 | 45.82 | 819,357 | -1.35(-2.85%) |
Mar 26, 2020 | 44.71 | 47.27 | 44.57 | 47.17 | 1,764,139 | +2.83(+6.38%) |
Mar 25, 2020 | 43.43 | 46.08 | 42.13 | 44.34 | 1,674,071 | +1.66(+3.88%) |
Mar 24, 2020 | 40.09 | 42.80 | 40.09 | 42.68 | 1,561,707 | +4.48(+11.74%) |
Mar 23, 2020 | 39.89 | 39.96 | 37.68 | 38.20 | 1,244,800 | -2.34(-5.77%) |
Mar 20, 2020 | 42.39 | 43.12 | 40.31 | 40.53 | 852,349 | -1.56(-3.70%) |
Mar 19, 2020 | 40.72 | 42.95 | 39.27 | 42.09 | 1,027,560 | +0.51(+1.24%) |
Mar 18, 2020 | 42.18 | 43.29 | 39.65 | 41.58 | 901,696 | -3.54(-7.84%) |
Mar 17, 2020 | 44.10 | 46.07 | 42.52 | 45.12 | 919,627 | +1.42(+3.25%) |
Mar 16, 2020 | 44.04 | 46.69 | 42.72 | 43.70 | 1,360,692 | -6.80(-13.47%) |
Mar 13, 2020 | 48.40 | 50.71 | 46.15 | 50.50 | 1,248,876 | +5.05(+11.11%) |
Mar 12, 2020 | 46.69 | 48.92 | 44.99 | 45.45 | 2,878,096 | -5.16(-10.20%) |
Mar 11, 2020 | 52.11 | 52.27 | 50.00 | 50.61 | 977,062 | -2.99(-5.57%) |
Mar 10, 2020 | 52.95 | 53.63 | 50.73 | 53.60 | 912,141 | +2.82(+5.55%) |
Mar 09, 2020 | 51.84 | 52.75 | 50.47 | 50.78 | 883,021 | -5.48(-9.74%) |
Mar 06, 2020 | 55.68 | 56.70 | 54.98 | 56.26 | 718,233 | -1.63(-2.81%) |
Mar 05, 2020 | 58.56 | 58.87 | 57.27 | 57.88 | 1,357,684 | -2.39(-3.96%) |
Mar 04, 2020 | 59.19 | 60.28 | 58.43 | 60.27 | 1,907,912 | +2.13(+3.66%) |
Mar 03, 2020 | 60.15 | 60.61 | 57.74 | 58.14 | 2,047,218 | -2.01(-3.34%) |
Mar 02, 2020 | 57.49 | 60.15 | 56.95 | 60.15 | 1,464,667 | +2.88(+5.04%) |
Feb 28, 2020 | 56.64 | 57.55 | 55.79 | 57.27 | 2,339,271 | -1.17(-2.00%) |
Feb 27, 2020 | 60.02 | 60.69 | 58.44 | 58.44 | 2,392,576 | -2.79(-4.55%) |
Feb 26, 2020 | 62.00 | 62.62 | 61.20 | 61.22 | 600,333 | -0.49(-0.80%) |
Feb 25, 2020 | 64.07 | 64.07 | 61.55 | 61.71 | 1,071,219 | -2.23(-3.49%) |
Feb 24, 2020 | 64.00 | 64.52 | 63.71 | 63.95 | 715,085 | -2.00(-3.04%) |
Feb 21, 2020 | 66.20 | 66.20 | 65.62 | 65.95 | 119,238 | -0.50(-0.75%) |
Feb 20, 2020 | 66.19 | 66.64 | 65.83 | 66.45 | 183,941 | +0.13(+0.19%) |
Feb 19, 2020 | 66.32 | 66.51 | 66.28 | 66.32 | 171,118 | +0.17(+0.26%) |
Feb 18, 2020 | 66.37 | 66.47 | 65.89 | 66.15 | 205,521 | -0.37(-0.55%) |
Feb 14, 2020 | 66.25 | 66.51 | 66.24 | 66.51 | 103,929 | +0.25(+0.37%) |
Feb 13, 2020 | 65.91 | 66.34 | 65.91 | 66.27 | 125,049 | +0.17(+0.25%) |
Feb 12, 2020 | 66.16 | 66.23 | 66.02 | 66.10 | 193,254 | +0.22(+0.33%) |
Feb 11, 2020 | 65.85 | 66.20 | 65.82 | 65.88 | 117,772 | +0.29(+0.44%) |
Feb 10, 2020 | 65.12 | 65.60 | 65.12 | 65.60 | 175,905 | +0.32(+0.49%) |
Feb 07, 2020 | 65.22 | 65.41 | 65.04 | 65.28 | 281,816 | -0.19(-0.30%) |
Feb 06, 2020 | 65.80 | 65.80 | 65.39 | 65.47 | 181,214 | +0.03(+0.04%) |
Feb 05, 2020 | 65.24 | 65.48 | 65.10 | 65.44 | 262,755 | +0.78(+1.20%) |
Feb 04, 2020 | 64.61 | 65.05 | 64.61 | 64.66 | 382,155 | +0.74(+1.15%) |