Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 65.80 | 65.80 | 64.04 | 64.04 | 72,925 | -2.95(-4.40%) |
Apr 29, 2020 | 65.24 | 67.37 | 64.78 | 66.99 | 41,524 | +3.46(+5.45%) |
Apr 28, 2020 | 64.07 | 64.16 | 63.22 | 63.52 | 51,489 | +1.14(+1.83%) |
Apr 27, 2020 | 60.97 | 62.79 | 60.93 | 62.38 | 42,401 | +2.22(+3.70%) |
Apr 24, 2020 | 59.87 | 60.44 | 59.25 | 60.16 | 27,626 | +0.78(+1.32%) |
Apr 23, 2020 | 59.30 | 60.13 | 59.20 | 59.37 | 52,579 | +0.60(+1.02%) |
Apr 22, 2020 | 59.25 | 59.47 | 58.61 | 58.77 | 22,387 | +0.59(+1.02%) |
Apr 21, 2020 | 58.05 | 58.62 | 57.59 | 58.18 | 66,764 | -1.31(-2.21%) |
Apr 20, 2020 | 59.68 | 60.46 | 59.31 | 59.49 | 109,737 | -1.16(-1.91%) |
Apr 17, 2020 | 60.04 | 60.89 | 59.98 | 60.65 | 125,461 | +2.44(+4.19%) |
Apr 16, 2020 | 58.47 | 58.76 | 57.08 | 58.22 | 33,047 | -0.05(-0.09%) |
Apr 15, 2020 | 59.19 | 59.43 | 57.92 | 58.27 | 75,154 | -2.86(-4.69%) |
Apr 14, 2020 | 61.34 | 61.52 | 60.35 | 61.13 | 28,457 | +1.35(+2.25%) |
Apr 13, 2020 | 61.61 | 61.61 | 59.20 | 59.78 | 59,077 | -2.01(-3.26%) |
Apr 09, 2020 | 60.83 | 62.13 | 60.70 | 61.80 | 49,229 | +2.64(+4.47%) |
Apr 08, 2020 | 57.81 | 59.52 | 57.42 | 59.15 | 30,036 | +2.30(+4.05%) |
Apr 07, 2020 | 58.68 | 59.34 | 56.70 | 56.85 | 46,333 | +0.25(+0.43%) |
Apr 06, 2020 | 54.08 | 56.87 | 54.08 | 56.61 | 55,207 | +4.42(+8.47%) |
Apr 03, 2020 | 53.68 | 54.16 | 51.39 | 52.19 | 48,606 | -1.70(-3.15%) |
Apr 02, 2020 | 52.91 | 54.80 | 52.46 | 53.89 | 78,785 | +0.73(+1.38%) |
Apr 01, 2020 | 54.90 | 55.04 | 52.68 | 53.15 | 51,979 | -3.86(-6.76%) |
Mar 31, 2020 | 57.49 | 58.02 | 56.19 | 57.01 | 40,642 | -0.45(-0.78%) |
Mar 30, 2020 | 56.52 | 57.59 | 55.67 | 57.46 | 163,926 | +1.50(+2.68%) |
Mar 27, 2020 | 56.28 | 57.19 | 55.38 | 55.96 | 73,739 | -2.46(-4.21%) |
Mar 26, 2020 | 55.23 | 58.65 | 55.23 | 58.42 | 133,953 | +3.74(+6.83%) |
Mar 25, 2020 | 54.76 | 56.69 | 52.87 | 54.68 | 110,582 | +0.65(+1.20%) |
Mar 24, 2020 | 52.53 | 54.16 | 51.68 | 54.03 | 85,222 | +4.60(+9.30%) |
Mar 23, 2020 | 50.04 | 50.59 | 47.83 | 49.43 | 110,173 | -0.40(-0.81%) |
Mar 20, 2020 | 52.99 | 53.92 | 49.76 | 49.84 | 110,921 | -2.49(-4.75%) |
Mar 19, 2020 | 49.11 | 53.13 | 48.32 | 52.32 | 159,379 | +2.42(+4.85%) |
Mar 18, 2020 | 51.17 | 52.63 | 47.99 | 49.90 | 101,680 | -4.62(-8.47%) |
Mar 17, 2020 | 52.28 | 54.72 | 50.24 | 54.52 | 244,184 | +3.86(+7.62%) |
Mar 16, 2020 | 53.42 | 54.90 | 50.59 | 50.66 | 187,843 | -8.51(-14.38%) |
Mar 13, 2020 | 58.45 | 59.47 | 54.95 | 59.17 | 91,603 | +3.92(+7.10%) |
Mar 12, 2020 | 57.91 | 59.23 | 55.25 | 55.25 | 184,661 | -7.21(-11.54%) |
Mar 11, 2020 | 64.58 | 64.95 | 61.64 | 62.46 | 48,585 | -3.72(-5.63%) |
Mar 10, 2020 | 66.43 | 66.43 | 63.35 | 66.18 | 97,939 | +2.01(+3.14%) |
Mar 09, 2020 | 65.63 | 66.89 | 64.17 | 64.17 | 102,922 | -6.56(-9.27%) |
Mar 06, 2020 | 69.97 | 71.13 | 68.99 | 70.73 | 35,384 | -1.23(-1.70%) |
Mar 05, 2020 | 72.82 | 73.10 | 71.18 | 71.95 | 38,876 | -2.39(-3.21%) |
Mar 04, 2020 | 72.98 | 74.34 | 72.40 | 74.34 | 26,309 | +2.40(+3.33%) |
Mar 03, 2020 | 73.45 | 74.46 | 71.19 | 71.94 | 58,013 | -1.21(-1.65%) |
Mar 02, 2020 | 71.67 | 73.15 | 70.84 | 73.15 | 44,779 | +1.80(+2.53%) |
Feb 28, 2020 | 71.09 | 71.76 | 70.03 | 71.35 | 132,587 | -1.23(-1.69%) |
Feb 27, 2020 | 74.06 | 75.14 | 72.55 | 72.57 | 99,519 | -3.04(-4.02%) |
Feb 26, 2020 | 76.60 | 77.22 | 75.49 | 75.61 | 41,580 | -0.71(-0.93%) |
Feb 25, 2020 | 79.05 | 79.05 | 76.09 | 76.32 | 49,136 | -2.59(-3.29%) |
Feb 24, 2020 | 78.75 | 79.24 | 78.44 | 78.92 | 17,140 | -2.28(-2.81%) |
Feb 21, 2020 | 81.71 | 81.79 | 80.99 | 81.20 | 7,285 | -0.89(-1.09%) |
Feb 20, 2020 | 81.65 | 82.30 | 81.15 | 82.09 | 22,664 | +0.33(+0.40%) |
Feb 19, 2020 | 81.80 | 82.03 | 81.69 | 81.76 | 13,776 | +0.27(+0.33%) |
Feb 18, 2020 | 81.75 | 81.93 | 81.32 | 81.49 | 13,260 | -0.41(-0.50%) |
Feb 14, 2020 | 82.16 | 82.23 | 81.77 | 81.90 | 28,723 | -0.47(-0.57%) |
Feb 13, 2020 | 81.40 | 82.53 | 81.40 | 82.37 | 11,664 | +0.42(+0.52%) |
Feb 12, 2020 | 81.97 | 81.97 | 81.49 | 81.95 | 11,210 | +0.50(+0.61%) |
Feb 11, 2020 | 81.33 | 81.91 | 81.25 | 81.45 | 17,471 | +0.51(+0.63%) |
Feb 10, 2020 | 80.24 | 80.94 | 80.24 | 80.94 | 28,488 | +0.57(+0.71%) |
Feb 07, 2020 | 81.12 | 81.12 | 80.26 | 80.37 | 12,072 | -1.09(-1.34%) |
Feb 06, 2020 | 81.82 | 81.82 | 81.45 | 81.45 | 27,695 | +0.00(+0.00%) |
Feb 05, 2020 | 81.13 | 81.45 | 80.55 | 81.45 | 85,182 | +1.28(+1.59%) |
Feb 04, 2020 | 80.00 | 80.49 | 80.00 | 80.18 | 17,379 | +1.08(+1.37%) |