Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 53.92 | 53.99 | 53.00 | 53.33 | 24,790 | -1.34(-2.46%) |
Apr 29, 2020 | 54.58 | 55.18 | 54.58 | 54.67 | 28,614 | +1.09(+2.04%) |
Apr 28, 2020 | 54.51 | 54.79 | 53.35 | 53.58 | 26,685 | +0.22(+0.42%) |
Apr 27, 2020 | 51.74 | 53.47 | 51.74 | 53.36 | 10,870 | +2.04(+3.98%) |
Apr 24, 2020 | 51.64 | 51.64 | 50.85 | 51.32 | 10,999 | +0.19(+0.36%) |
Apr 23, 2020 | 51.82 | 51.92 | 51.06 | 51.13 | 37,266 | -0.46(-0.89%) |
Apr 22, 2020 | 52.22 | 52.22 | 51.15 | 51.59 | 16,370 | +0.42(+0.82%) |
Apr 21, 2020 | 51.65 | 51.89 | 50.89 | 51.17 | 33,111 | -1.49(-2.83%) |
Apr 20, 2020 | 52.72 | 53.64 | 52.04 | 52.66 | 15,475 | -0.78(-1.46%) |
Apr 17, 2020 | 53.53 | 53.59 | 52.66 | 53.44 | 16,499 | +1.43(+2.75%) |
Apr 16, 2020 | 51.62 | 52.07 | 50.99 | 52.01 | 51,065 | +0.29(+0.55%) |
Apr 15, 2020 | 51.04 | 52.19 | 51.04 | 51.72 | 11,596 | -0.97(-1.85%) |
Apr 14, 2020 | 52.65 | 52.90 | 51.93 | 52.70 | 61,593 | +0.91(+1.76%) |
Apr 13, 2020 | 53.35 | 53.35 | 51.69 | 51.79 | 51,694 | -1.74(-3.26%) |
Apr 09, 2020 | 52.88 | 53.88 | 52.88 | 53.53 | 58,234 | +1.71(+3.29%) |
Apr 08, 2020 | 50.65 | 52.09 | 50.16 | 51.83 | 21,278 | +2.08(+4.18%) |
Apr 07, 2020 | 52.01 | 52.26 | 49.75 | 49.75 | 29,782 | -0.39(-0.78%) |
Apr 06, 2020 | 49.10 | 50.46 | 49.07 | 50.14 | 114,461 | +2.93(+6.21%) |
Apr 03, 2020 | 47.12 | 47.51 | 46.67 | 47.21 | 20,597 | +0.04(+0.08%) |
Apr 02, 2020 | 45.47 | 47.20 | 45.45 | 47.17 | 237,889 | +1.38(+3.02%) |
Apr 01, 2020 | 45.56 | 46.09 | 45.32 | 45.79 | 47,304 | -1.68(-3.54%) |
Mar 31, 2020 | 48.39 | 48.39 | 47.13 | 47.47 | 33,281 | -1.08(-2.23%) |
Mar 30, 2020 | 47.70 | 48.70 | 47.18 | 48.55 | 23,796 | +0.99(+2.09%) |
Mar 27, 2020 | 46.98 | 48.98 | 46.57 | 47.56 | 42,705 | -1.34(-2.75%) |
Mar 26, 2020 | 46.12 | 49.30 | 46.12 | 48.91 | 75,000 | +3.17(+6.93%) |
Mar 25, 2020 | 44.98 | 47.49 | 43.78 | 45.73 | 51,842 | +1.35(+3.04%) |
Mar 24, 2020 | 42.08 | 44.45 | 41.98 | 44.39 | 25,600 | +4.79(+12.11%) |
Mar 23, 2020 | 42.19 | 42.29 | 39.12 | 39.59 | 64,276 | -2.96(-6.96%) |
Mar 20, 2020 | 44.37 | 44.51 | 41.39 | 42.55 | 45,884 | -1.31(-2.99%) |
Mar 19, 2020 | 41.38 | 44.60 | 40.03 | 43.87 | 108,991 | +1.59(+3.75%) |
Mar 18, 2020 | 43.65 | 44.96 | 40.48 | 42.28 | 58,448 | -4.51(-9.63%) |
Mar 17, 2020 | 44.91 | 47.36 | 43.38 | 46.79 | 48,166 | +2.64(+5.97%) |
Mar 16, 2020 | 44.47 | 48.03 | 44.15 | 44.15 | 38,501 | -6.68(-13.15%) |
Mar 13, 2020 | 48.03 | 50.83 | 46.27 | 50.83 | 69,479 | +5.51(+12.16%) |
Mar 12, 2020 | 47.05 | 48.73 | 45.23 | 45.32 | 79,115 | -6.17(-11.98%) |
Mar 11, 2020 | 52.87 | 53.43 | 50.90 | 51.49 | 350,231 | -2.99(-5.49%) |
Mar 10, 2020 | 53.60 | 54.54 | 52.09 | 54.48 | 58,298 | +2.26(+4.33%) |
Mar 09, 2020 | 51.44 | 54.02 | 51.44 | 52.22 | 56,132 | -4.87(-8.54%) |
Mar 06, 2020 | 56.16 | 57.39 | 56.10 | 57.10 | 59,584 | -1.38(-2.36%) |
Mar 05, 2020 | 59.12 | 59.49 | 58.01 | 58.47 | 133,661 | -2.24(-3.70%) |
Mar 04, 2020 | 60.03 | 60.73 | 59.23 | 60.72 | 32,654 | +1.14(+1.91%) |
Mar 03, 2020 | 60.76 | 61.49 | 58.78 | 59.58 | 61,942 | -1.40(-2.29%) |
Mar 02, 2020 | 58.47 | 60.98 | 58.10 | 60.98 | 75,122 | +2.69(+4.61%) |
Feb 28, 2020 | 58.42 | 59.32 | 57.08 | 58.29 | 49,907 | -1.89(-3.15%) |
Feb 27, 2020 | 61.06 | 62.06 | 60.19 | 60.19 | 56,488 | -2.08(-3.34%) |
Feb 26, 2020 | 62.31 | 63.12 | 62.03 | 62.26 | 29,240 | +0.38(+0.61%) |
Feb 25, 2020 | 63.62 | 63.62 | 61.61 | 61.89 | 30,215 | -1.59(-2.51%) |
Feb 24, 2020 | 63.67 | 63.97 | 63.29 | 63.48 | 21,690 | -1.82(-2.79%) |
Feb 21, 2020 | 66.17 | 66.17 | 65.13 | 65.30 | 20,985 | -1.11(-1.67%) |
Feb 20, 2020 | 66.35 | 67.10 | 66.14 | 66.41 | 18,813 | +0.35(+0.54%) |
Feb 19, 2020 | 65.96 | 66.40 | 65.96 | 66.05 | 35,711 | +0.22(+0.34%) |
Feb 18, 2020 | 65.90 | 65.91 | 65.57 | 65.83 | 7,104 | -0.38(-0.57%) |
Feb 14, 2020 | 65.94 | 66.21 | 65.94 | 66.21 | 14,569 | +0.39(+0.59%) |
Feb 13, 2020 | 65.70 | 65.97 | 65.49 | 65.82 | 20,223 | -0.10(-0.15%) |
Feb 12, 2020 | 65.97 | 66.03 | 65.66 | 65.92 | 13,438 | -0.02(-0.03%) |
Feb 11, 2020 | 65.86 | 66.35 | 65.86 | 65.94 | 13,280 | +0.32(+0.49%) |
Feb 10, 2020 | 65.49 | 65.62 | 65.31 | 65.62 | 8,905 | +0.06(+0.09%) |
Feb 07, 2020 | 65.66 | 65.85 | 65.51 | 65.56 | 7,937 | -0.30(-0.45%) |
Feb 06, 2020 | 66.55 | 66.55 | 65.62 | 65.86 | 10,758 | -0.40(-0.61%) |
Feb 05, 2020 | 66.43 | 66.56 | 65.92 | 66.26 | 16,001 | +0.46(+0.70%) |
Feb 04, 2020 | 65.82 | 66.63 | 65.72 | 65.80 | 17,311 | +0.81(+1.25%) |