Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 53.91 | 53.99 | 52.99 | 53.32 | 24,794 | -1.34(-2.46%) |
Apr 29, 2020 | 54.57 | 55.17 | 54.57 | 54.67 | 28,618 | +1.09(+2.04%) |
Apr 28, 2020 | 54.50 | 54.79 | 53.34 | 53.57 | 26,689 | +0.22(+0.42%) |
Apr 27, 2020 | 51.74 | 53.46 | 51.74 | 53.35 | 10,871 | +2.04(+3.98%) |
Apr 24, 2020 | 51.63 | 51.63 | 50.84 | 51.31 | 11,001 | +0.19(+0.36%) |
Apr 23, 2020 | 51.81 | 51.92 | 51.05 | 51.12 | 37,271 | -0.46(-0.89%) |
Apr 22, 2020 | 52.21 | 52.21 | 51.14 | 51.58 | 16,372 | +0.42(+0.82%) |
Apr 21, 2020 | 51.64 | 51.88 | 50.89 | 51.16 | 33,116 | -1.49(-2.83%) |
Apr 20, 2020 | 52.71 | 53.64 | 52.03 | 52.65 | 15,477 | -0.78(-1.46%) |
Apr 17, 2020 | 53.52 | 53.58 | 52.65 | 53.43 | 16,502 | +1.43(+2.75%) |
Apr 16, 2020 | 51.61 | 52.06 | 50.98 | 52.00 | 51,073 | +0.29(+0.55%) |
Apr 15, 2020 | 51.03 | 52.18 | 51.03 | 51.72 | 11,597 | -0.97(-1.85%) |
Apr 14, 2020 | 52.64 | 52.89 | 51.92 | 52.69 | 61,602 | +0.91(+1.76%) |
Apr 13, 2020 | 53.34 | 53.34 | 51.68 | 51.78 | 51,702 | -1.74(-3.26%) |
Apr 09, 2020 | 52.88 | 53.88 | 52.88 | 53.52 | 58,242 | +1.71(+3.29%) |
Apr 08, 2020 | 50.64 | 52.08 | 50.15 | 51.82 | 21,281 | +2.08(+4.18%) |
Apr 07, 2020 | 52.00 | 52.25 | 49.74 | 49.74 | 29,786 | -0.39(-0.78%) |
Apr 06, 2020 | 49.09 | 50.46 | 49.07 | 50.13 | 114,477 | +2.93(+6.21%) |
Apr 03, 2020 | 47.12 | 47.51 | 46.66 | 47.20 | 20,600 | +0.04(+0.08%) |
Apr 02, 2020 | 45.46 | 47.19 | 45.44 | 47.16 | 237,924 | +1.38(+3.02%) |
Apr 01, 2020 | 45.55 | 46.08 | 45.31 | 45.78 | 47,311 | -1.68(-3.54%) |
Mar 31, 2020 | 48.38 | 48.38 | 47.13 | 47.46 | 33,286 | -1.08(-2.23%) |
Mar 30, 2020 | 47.69 | 48.69 | 47.18 | 48.55 | 23,799 | +0.99(+2.09%) |
Mar 27, 2020 | 46.97 | 48.97 | 46.56 | 47.55 | 42,711 | -1.34(-2.75%) |
Mar 26, 2020 | 46.12 | 49.29 | 46.12 | 48.90 | 75,011 | +3.17(+6.93%) |
Mar 25, 2020 | 44.98 | 47.48 | 43.77 | 45.73 | 51,849 | +1.35(+3.04%) |
Mar 24, 2020 | 42.07 | 44.44 | 41.97 | 44.38 | 25,604 | +4.79(+12.11%) |
Mar 23, 2020 | 42.18 | 42.29 | 39.12 | 39.59 | 64,285 | -2.96(-6.96%) |
Mar 20, 2020 | 44.36 | 44.50 | 41.38 | 42.55 | 45,891 | -1.31(-2.99%) |
Mar 19, 2020 | 41.37 | 44.59 | 40.03 | 43.86 | 109,007 | +1.59(+3.75%) |
Mar 18, 2020 | 43.64 | 44.96 | 40.47 | 42.27 | 58,456 | -4.51(-9.63%) |
Mar 17, 2020 | 44.90 | 47.36 | 43.37 | 46.78 | 48,173 | +2.63(+5.97%) |
Mar 16, 2020 | 44.46 | 48.03 | 44.14 | 44.14 | 38,507 | -6.68(-13.15%) |
Mar 13, 2020 | 48.02 | 50.82 | 46.26 | 50.82 | 69,489 | +5.51(+12.15%) |
Mar 12, 2020 | 47.05 | 48.72 | 45.22 | 45.32 | 79,127 | -6.17(-11.98%) |
Mar 11, 2020 | 52.87 | 53.43 | 50.89 | 51.49 | 350,282 | -2.99(-5.49%) |
Mar 10, 2020 | 53.59 | 54.53 | 52.08 | 54.48 | 58,306 | +2.26(+4.33%) |
Mar 09, 2020 | 51.43 | 54.02 | 51.43 | 52.21 | 56,140 | -4.87(-8.54%) |
Mar 06, 2020 | 56.15 | 57.38 | 56.09 | 57.09 | 59,593 | -1.38(-2.36%) |
Mar 05, 2020 | 59.11 | 59.48 | 58.00 | 58.47 | 133,681 | -2.24(-3.70%) |
Mar 04, 2020 | 60.02 | 60.72 | 59.22 | 60.71 | 32,658 | +1.14(+1.91%) |
Mar 03, 2020 | 60.75 | 61.48 | 58.77 | 59.57 | 61,951 | -1.40(-2.29%) |
Mar 02, 2020 | 58.47 | 60.97 | 58.09 | 60.97 | 75,133 | +2.69(+4.61%) |
Feb 28, 2020 | 58.41 | 59.31 | 57.07 | 58.28 | 49,914 | -1.89(-3.15%) |
Feb 27, 2020 | 61.05 | 62.05 | 60.18 | 60.18 | 56,497 | -2.08(-3.34%) |
Feb 26, 2020 | 62.30 | 63.11 | 62.02 | 62.25 | 29,245 | +0.38(+0.61%) |
Feb 25, 2020 | 63.61 | 63.61 | 61.60 | 61.88 | 30,219 | -1.59(-2.51%) |
Feb 24, 2020 | 63.66 | 63.96 | 63.28 | 63.47 | 21,693 | -1.82(-2.79%) |
Feb 21, 2020 | 66.16 | 66.16 | 65.12 | 65.29 | 20,988 | -1.11(-1.67%) |
Feb 20, 2020 | 66.34 | 67.09 | 66.14 | 66.40 | 18,816 | +0.35(+0.54%) |
Feb 19, 2020 | 65.95 | 66.39 | 65.95 | 66.04 | 35,716 | +0.22(+0.34%) |
Feb 18, 2020 | 65.89 | 65.90 | 65.57 | 65.82 | 7,105 | -0.38(-0.57%) |
Feb 14, 2020 | 65.93 | 66.20 | 65.93 | 66.20 | 14,572 | +0.39(+0.59%) |
Feb 13, 2020 | 65.69 | 65.96 | 65.48 | 65.81 | 20,226 | -0.10(-0.15%) |
Feb 12, 2020 | 65.96 | 66.03 | 65.65 | 65.91 | 13,439 | -0.02(-0.03%) |
Feb 11, 2020 | 65.85 | 66.34 | 65.85 | 65.93 | 13,282 | +0.32(+0.49%) |
Feb 10, 2020 | 65.48 | 65.61 | 65.30 | 65.61 | 8,906 | +0.06(+0.09%) |
Feb 07, 2020 | 65.65 | 65.84 | 65.50 | 65.55 | 7,938 | -0.30(-0.45%) |
Feb 06, 2020 | 66.54 | 66.54 | 65.61 | 65.85 | 10,760 | -0.40(-0.61%) |
Feb 05, 2020 | 66.42 | 66.55 | 65.91 | 66.25 | 16,004 | +0.46(+0.70%) |
Feb 04, 2020 | 65.81 | 66.62 | 65.71 | 65.80 | 17,313 | +0.81(+1.25%) |