Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 54.02 | 54.02 | 52.93 | 53.20 | 174,659 | -1.18(-2.17%) |
Apr 29, 2020 | 54.31 | 54.81 | 53.90 | 54.38 | 111,488 | +1.24(+2.33%) |
Apr 28, 2020 | 53.65 | 53.78 | 52.91 | 53.14 | 159,417 | +0.45(+0.86%) |
Apr 27, 2020 | 51.84 | 52.87 | 51.78 | 52.68 | 111,765 | +1.22(+2.38%) |
Apr 24, 2020 | 51.21 | 51.68 | 50.78 | 51.46 | 52,733 | +0.65(+1.28%) |
Apr 23, 2020 | 51.16 | 51.66 | 50.80 | 50.81 | 52,544 | -0.03(-0.07%) |
Apr 22, 2020 | 51.14 | 51.14 | 50.57 | 50.84 | 120,919 | +0.79(+1.57%) |
Apr 21, 2020 | 50.41 | 50.60 | 49.81 | 50.06 | 61,096 | -1.48(-2.86%) |
Apr 20, 2020 | 51.56 | 52.47 | 51.44 | 51.53 | 42,640 | -0.98(-1.87%) |
Apr 17, 2020 | 51.83 | 52.64 | 51.74 | 52.51 | 37,858 | +1.87(+3.69%) |
Apr 16, 2020 | 51.29 | 51.33 | 50.33 | 50.65 | 68,037 | -0.40(-0.79%) |
Apr 15, 2020 | 51.69 | 51.69 | 50.67 | 51.05 | 40,461 | -1.86(-3.51%) |
Apr 14, 2020 | 52.53 | 53.06 | 52.33 | 52.91 | 188,409 | +1.15(+2.23%) |
Apr 13, 2020 | 52.76 | 52.76 | 51.40 | 51.75 | 78,946 | -0.82(-1.56%) |
Apr 09, 2020 | 52.04 | 53.37 | 52.04 | 52.57 | 91,891 | +1.20(+2.34%) |
Apr 08, 2020 | 50.01 | 51.57 | 49.55 | 51.37 | 105,404 | +1.96(+3.97%) |
Apr 07, 2020 | 50.65 | 50.99 | 49.41 | 49.41 | 167,009 | +0.24(+0.49%) |
Apr 06, 2020 | 47.95 | 49.47 | 47.84 | 49.17 | 179,224 | +2.74(+5.90%) |
Apr 03, 2020 | 47.22 | 47.50 | 45.98 | 46.43 | 148,502 | -0.81(-1.72%) |
Apr 02, 2020 | 45.97 | 47.38 | 45.96 | 47.24 | 198,090 | +1.22(+2.65%) |
Apr 01, 2020 | 46.32 | 46.78 | 45.53 | 46.02 | 167,349 | -2.27(-4.70%) |
Mar 31, 2020 | 48.67 | 49.14 | 47.86 | 48.29 | 175,896 | -0.67(-1.38%) |
Mar 30, 2020 | 47.85 | 49.10 | 47.39 | 48.96 | 54,798 | +1.30(+2.72%) |
Mar 27, 2020 | 47.36 | 49.05 | 46.87 | 47.67 | 129,515 | -1.25(-2.55%) |
Mar 26, 2020 | 46.08 | 49.13 | 46.08 | 48.91 | 309,332 | +3.31(+7.26%) |
Mar 25, 2020 | 45.00 | 47.51 | 44.02 | 45.60 | 216,497 | +0.96(+2.16%) |
Mar 24, 2020 | 43.28 | 44.74 | 43.13 | 44.64 | 316,193 | +3.45(+8.37%) |
Mar 23, 2020 | 42.51 | 42.57 | 40.36 | 41.19 | 275,404 | -1.90(-4.41%) |
Mar 20, 2020 | 45.53 | 45.61 | 42.87 | 43.09 | 448,555 | -2.08(-4.60%) |
Mar 19, 2020 | 44.96 | 45.96 | 43.58 | 45.17 | 104,370 | +0.11(+0.24%) |
Mar 18, 2020 | 45.47 | 46.77 | 43.31 | 45.06 | 171,564 | -3.41(-7.04%) |
Mar 17, 2020 | 46.57 | 48.67 | 45.36 | 48.48 | 168,088 | +2.51(+5.46%) |
Mar 16, 2020 | 45.22 | 49.04 | 45.22 | 45.97 | 203,424 | -5.41(-10.53%) |
Mar 13, 2020 | 50.80 | 51.40 | 48.03 | 51.38 | 121,779 | +3.42(+7.12%) |
Mar 12, 2020 | 49.54 | 50.89 | 47.33 | 47.97 | 212,207 | -5.35(-10.03%) |
Mar 11, 2020 | 54.69 | 54.96 | 52.80 | 53.32 | 135,398 | -2.90(-5.15%) |
Mar 10, 2020 | 55.99 | 56.22 | 53.58 | 56.21 | 96,110 | +1.94(+3.58%) |
Mar 09, 2020 | 54.47 | 56.13 | 52.68 | 54.27 | 177,932 | -4.56(-7.75%) |
Mar 06, 2020 | 57.99 | 58.96 | 57.49 | 58.83 | 48,524 | -0.79(-1.33%) |
Mar 05, 2020 | 59.83 | 60.37 | 59.11 | 59.62 | 41,631 | -1.65(-2.69%) |
Mar 04, 2020 | 59.88 | 61.27 | 59.57 | 61.27 | 24,621 | +2.43(+4.13%) |
Mar 03, 2020 | 60.29 | 61.04 | 58.38 | 58.84 | 60,257 | -1.28(-2.13%) |
Mar 02, 2020 | 58.08 | 60.12 | 57.55 | 60.12 | 89,112 | +2.32(+4.02%) |
Feb 28, 2020 | 57.12 | 57.88 | 56.14 | 57.79 | 163,739 | -1.00(-1.70%) |
Feb 27, 2020 | 60.60 | 60.99 | 58.78 | 58.79 | 109,642 | -2.64(-4.31%) |
Feb 26, 2020 | 61.99 | 62.51 | 61.37 | 61.44 | 102,958 | -0.44(-0.70%) |
Feb 25, 2020 | 63.82 | 63.83 | 61.61 | 61.87 | 62,994 | -1.82(-2.85%) |
Feb 24, 2020 | 63.96 | 64.27 | 63.56 | 63.69 | 41,870 | -1.50(-2.31%) |
Feb 21, 2020 | 65.08 | 65.22 | 64.93 | 65.19 | 15,180 | -0.16(-0.24%) |
Feb 20, 2020 | 65.10 | 65.35 | 64.87 | 65.35 | 26,084 | +0.18(+0.27%) |
Feb 19, 2020 | 65.36 | 65.36 | 65.10 | 65.18 | 16,129 | -0.01(-0.01%) |
Feb 18, 2020 | 65.30 | 65.42 | 64.98 | 65.19 | 16,863 | -0.31(-0.47%) |
Feb 14, 2020 | 65.75 | 65.75 | 65.34 | 65.49 | 31,655 | -0.14(-0.22%) |
Feb 13, 2020 | 65.47 | 65.75 | 65.42 | 65.64 | 25,292 | -0.11(-0.17%) |
Feb 12, 2020 | 65.78 | 65.83 | 65.67 | 65.75 | 33,764 | +0.16(+0.25%) |
Feb 11, 2020 | 65.65 | 65.81 | 65.54 | 65.59 | 24,373 | +0.23(+0.35%) |
Feb 10, 2020 | 64.96 | 65.36 | 64.96 | 65.36 | 17,436 | +0.31(+0.48%) |
Feb 07, 2020 | 65.11 | 65.17 | 64.96 | 65.04 | 15,298 | -0.15(-0.23%) |
Feb 06, 2020 | 65.24 | 65.30 | 65.17 | 65.19 | 15,473 | +0.22(+0.34%) |
Feb 05, 2020 | 64.49 | 65.03 | 64.49 | 64.97 | 19,916 | +0.92(+1.43%) |
Feb 04, 2020 | 64.08 | 64.35 | 64.05 | 64.06 | 26,593 | +0.56(+0.89%) |