Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 53.78 | 54.98 | 52.90 | 53.69 | 349,620 | +0.19(+0.36%) |
Apr 29, 2020 | 53.15 | 54.55 | 52.55 | 53.50 | 795,186 | +1.72(+3.32%) |
Apr 28, 2020 | 53.50 | 53.99 | 50.28 | 51.78 | 636,541 | -0.46(-0.88%) |
Apr 27, 2020 | 52.12 | 53.39 | 51.81 | 52.24 | 782,720 | +0.48(+0.93%) |
Apr 24, 2020 | 51.18 | 52.04 | 50.40 | 51.76 | 692,400 | +1.43(+2.84%) |
Apr 23, 2020 | 49.02 | 50.92 | 49.02 | 50.33 | 639,389 | +1.50(+3.07%) |
Apr 22, 2020 | 49.20 | 49.86 | 48.25 | 48.83 | 1,000,833 | +1.25(+2.63%) |
Apr 21, 2020 | 49.03 | 49.99 | 46.66 | 47.58 | 1,170,634 | -2.47(-4.94%) |
Apr 20, 2020 | 50.97 | 51.99 | 49.86 | 50.05 | 680,629 | -1.43(-2.78%) |
Apr 17, 2020 | 49.31 | 51.75 | 48.86 | 51.48 | 2,000,500 | +2.98(+6.14%) |
Apr 16, 2020 | 50.11 | 50.84 | 48.02 | 48.50 | 1,593,825 | -1.52(-3.04%) |
Apr 15, 2020 | 50.29 | 51.76 | 49.80 | 50.02 | 1,636,053 | -1.79(-3.45%) |
Apr 14, 2020 | 51.31 | 52.60 | 50.80 | 51.81 | 1,097,618 | +1.13(+2.23%) |
Apr 13, 2020 | 51.18 | 51.57 | 48.73 | 50.68 | 599,699 | -0.84(-1.63%) |
Apr 09, 2020 | 51.46 | 53.42 | 50.28 | 51.52 | 728,100 | +1.11(+2.20%) |
Apr 08, 2020 | 45.96 | 50.98 | 45.81 | 50.41 | 590,225 | +4.77(+10.45%) |
Apr 07, 2020 | 49.17 | 50.15 | 45.51 | 45.64 | 791,217 | -1.55(-3.28%) |
Apr 06, 2020 | 46.28 | 47.76 | 46.10 | 47.19 | 749,142 | +2.70(+6.07%) |
Apr 03, 2020 | 45.28 | 45.71 | 43.03 | 44.49 | 890,300 | -0.90(-1.98%) |
Apr 02, 2020 | 45.02 | 47.79 | 44.33 | 45.39 | 632,112 | +0.47(+1.05%) |
Apr 01, 2020 | 44.60 | 45.73 | 43.58 | 44.92 | 991,878 | -1.32(-2.85%) |
Mar 31, 2020 | 47.02 | 48.35 | 45.13 | 46.24 | 1,608,512 | -1.10(-2.32%) |
Mar 30, 2020 | 49.55 | 50.47 | 46.79 | 47.34 | 650,946 | -2.03(-4.11%) |
Mar 27, 2020 | 48.12 | 51.05 | 47.38 | 49.37 | 2,011,900 | -0.35(-0.70%) |
Mar 26, 2020 | 47.10 | 51.07 | 46.59 | 49.72 | 1,282,191 | +2.77(+5.90%) |
Mar 25, 2020 | 46.61 | 48.57 | 44.65 | 46.95 | 949,593 | +0.22(+0.47%) |
Mar 24, 2020 | 43.00 | 46.96 | 42.28 | 46.73 | 1,226,303 | +6.09(+14.99%) |
Mar 23, 2020 | 38.31 | 41.36 | 36.43 | 40.64 | 635,490 | +2.42(+6.33%) |
Mar 20, 2020 | 41.40 | 42.73 | 38.04 | 38.22 | 1,228,300 | -2.20(-5.44%) |
Mar 19, 2020 | 36.18 | 42.38 | 35.03 | 40.42 | 1,457,449 | +3.60(+9.78%) |
Mar 18, 2020 | 34.13 | 37.80 | 33.49 | 36.82 | 1,537,713 | +0.73(+2.02%) |
Mar 17, 2020 | 38.11 | 38.46 | 35.51 | 36.09 | 1,288,854 | -1.64(-4.35%) |
Mar 16, 2020 | 38.65 | 40.93 | 37.68 | 37.73 | 1,348,251 | -6.51(-14.72%) |
Mar 13, 2020 | 41.46 | 44.28 | 39.81 | 44.24 | 1,594,500 | +5.41(+13.93%) |
Mar 12, 2020 | 42.05 | 42.35 | 36.04 | 38.83 | 1,857,493 | -6.22(-13.81%) |
Mar 11, 2020 | 47.81 | 48.54 | 44.83 | 45.05 | 1,003,508 | -3.91(-7.99%) |
Mar 10, 2020 | 50.90 | 51.20 | 47.06 | 48.96 | 1,080,169 | -0.77(-1.55%) |
Mar 09, 2020 | 50.68 | 51.51 | 49.20 | 49.73 | 886,021 | -4.01(-7.46%) |
Mar 06, 2020 | 53.90 | 54.68 | 52.42 | 53.74 | 1,573,700 | -1.11(-2.02%) |
Mar 05, 2020 | 54.22 | 55.47 | 54.06 | 54.85 | 596,108 | -0.44(-0.80%) |
Mar 04, 2020 | 54.36 | 55.43 | 53.43 | 55.29 | 571,782 | +1.55(+2.88%) |
Mar 03, 2020 | 54.91 | 55.32 | 52.39 | 53.74 | 973,889 | -1.18(-2.15%) |
Mar 02, 2020 | 56.44 | 56.44 | 53.33 | 54.92 | 1,135,407 | -1.34(-2.38%) |
Feb 28, 2020 | 52.85 | 56.26 | 52.84 | 56.26 | 1,051,700 | +1.36(+2.48%) |
Feb 27, 2020 | 52.78 | 56.43 | 52.40 | 54.90 | 1,694,949 | +1.08(+2.01%) |
Feb 26, 2020 | 56.96 | 57.94 | 53.25 | 53.82 | 1,568,987 | -3.02(-5.31%) |
Feb 25, 2020 | 59.16 | 59.18 | 56.50 | 56.84 | 976,379 | -1.74(-2.97%) |
Feb 24, 2020 | 57.25 | 58.79 | 56.62 | 58.58 | 1,374,612 | -0.90(-1.51%) |
Feb 21, 2020 | 60.25 | 60.48 | 58.88 | 59.48 | 728,200 | -1.36(-2.24%) |
Feb 20, 2020 | 60.75 | 61.23 | 59.18 | 60.84 | 748,553 | +0.16(+0.26%) |
Feb 19, 2020 | 61.00 | 61.19 | 60.66 | 60.68 | 822,528 | -0.04(-0.07%) |
Feb 18, 2020 | 60.90 | 61.46 | 60.23 | 60.72 | 1,977,462 | -0.25(-0.41%) |
Feb 14, 2020 | 62.00 | 62.28 | 60.60 | 60.97 | 1,290,100 | -1.08(-1.74%) |
Feb 13, 2020 | 59.46 | 62.33 | 59.44 | 62.05 | 1,367,571 | +1.99(+3.31%) |
Feb 12, 2020 | 60.26 | 60.48 | 58.80 | 60.06 | 1,303,009 | -0.14(-0.23%) |
Feb 11, 2020 | 61.58 | 61.66 | 59.83 | 60.20 | 1,835,094 | -0.87(-1.42%) |
Feb 10, 2020 | 61.53 | 61.96 | 60.91 | 61.07 | 2,021,021 | -0.99(-1.60%) |
Feb 07, 2020 | 64.31 | 64.31 | 61.89 | 62.06 | 1,710,300 | -2.29(-3.56%) |
Feb 06, 2020 | 63.00 | 65.41 | 63.00 | 64.35 | 1,786,456 | +1.42(+2.26%) |
Feb 05, 2020 | 62.23 | 69.44 | 61.03 | 62.93 | 4,198,819 | -7.84(-11.08%) |
Feb 04, 2020 | 68.78 | 71.86 | 68.00 | 70.77 | 1,909,455 | +2.90(+4.27%) |