Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 60.31 | 60.31 | 57.10 | 57.16 | 194,292 | -3.97(-6.49%) |
Apr 29, 2020 | 60.01 | 62.04 | 59.25 | 61.13 | 249,010 | +2.86(+4.90%) |
Apr 28, 2020 | 58.08 | 59.67 | 57.43 | 58.27 | 180,730 | +1.32(+2.31%) |
Apr 27, 2020 | 55.70 | 58.03 | 55.70 | 56.95 | 191,188 | +1.78(+3.23%) |
Apr 24, 2020 | 55.36 | 56.01 | 54.31 | 55.17 | 358,265 | +0.02(+0.03%) |
Apr 23, 2020 | 55.40 | 56.83 | 55.04 | 55.15 | 149,158 | -0.44(-0.78%) |
Apr 22, 2020 | 55.83 | 56.66 | 54.72 | 55.59 | 145,318 | +1.31(+2.41%) |
Apr 21, 2020 | 53.34 | 54.83 | 52.62 | 54.28 | 133,493 | -0.46(-0.83%) |
Apr 20, 2020 | 55.80 | 56.74 | 53.93 | 54.74 | 145,554 | -2.03(-3.58%) |
Apr 17, 2020 | 56.88 | 59.10 | 55.73 | 56.77 | 214,711 | +1.74(+3.17%) |
Apr 16, 2020 | 51.32 | 55.59 | 50.61 | 55.03 | 365,979 | +4.22(+8.31%) |
Apr 15, 2020 | 53.94 | 55.79 | 50.44 | 50.81 | 268,191 | -4.54(-8.21%) |
Apr 14, 2020 | 53.55 | 55.50 | 53.18 | 55.35 | 177,322 | +3.49(+6.72%) |
Apr 13, 2020 | 54.04 | 54.04 | 51.07 | 51.86 | 135,798 | -2.64(-4.85%) |
Apr 09, 2020 | 53.41 | 54.80 | 53.01 | 54.50 | 125,480 | +2.49(+4.78%) |
Apr 08, 2020 | 50.53 | 52.69 | 50.53 | 52.02 | 219,507 | +0.17(+0.34%) |
Apr 07, 2020 | 53.37 | 54.01 | 51.74 | 51.84 | 161,890 | +0.09(+0.17%) |
Apr 06, 2020 | 50.65 | 52.21 | 50.05 | 51.75 | 204,536 | +3.28(+6.77%) |
Apr 03, 2020 | 50.58 | 51.98 | 47.88 | 48.47 | 194,159 | -2.72(-5.31%) |
Apr 02, 2020 | 45.51 | 51.47 | 45.51 | 51.19 | 223,478 | +5.13(+11.14%) |
Apr 01, 2020 | 50.21 | 51.15 | 45.51 | 46.06 | 223,887 | -5.84(-11.25%) |
Mar 31, 2020 | 51.56 | 52.36 | 50.59 | 51.90 | 255,442 | -0.13(-0.24%) |
Mar 30, 2020 | 51.12 | 52.15 | 49.10 | 52.03 | 208,067 | +1.39(+2.75%) |
Mar 27, 2020 | 50.33 | 52.45 | 48.30 | 50.63 | 183,212 | -1.40(-2.70%) |
Mar 26, 2020 | 48.17 | 52.46 | 48.11 | 52.04 | 272,478 | +4.26(+8.92%) |
Mar 25, 2020 | 48.35 | 50.16 | 46.15 | 47.77 | 213,567 | -0.87(-1.79%) |
Mar 24, 2020 | 43.43 | 48.94 | 42.25 | 48.65 | 282,918 | +7.01(+16.84%) |
Mar 23, 2020 | 44.44 | 44.65 | 40.18 | 41.64 | 404,463 | -2.64(-5.97%) |
Mar 20, 2020 | 49.15 | 49.59 | 42.79 | 44.28 | 403,810 | -4.59(-9.39%) |
Mar 19, 2020 | 48.72 | 50.21 | 47.52 | 48.87 | 302,834 | -0.49(-1.00%) |
Mar 18, 2020 | 48.83 | 51.65 | 47.17 | 49.36 | 310,464 | -2.79(-5.35%) |
Mar 17, 2020 | 48.62 | 53.09 | 47.73 | 52.15 | 333,152 | +4.49(+9.43%) |
Mar 16, 2020 | 48.16 | 49.57 | 46.81 | 47.66 | 247,515 | -5.37(-10.13%) |
Mar 13, 2020 | 50.32 | 53.03 | 48.32 | 53.03 | 277,297 | +5.18(+10.83%) |
Mar 12, 2020 | 52.44 | 53.18 | 46.83 | 47.85 | 335,769 | -7.16(-13.01%) |
Mar 11, 2020 | 56.07 | 56.80 | 54.55 | 55.01 | 262,844 | -2.27(-3.96%) |
Mar 10, 2020 | 60.98 | 60.98 | 55.30 | 57.27 | 397,455 | -1.92(-3.24%) |
Mar 09, 2020 | 57.04 | 60.75 | 57.04 | 59.19 | 350,484 | -1.85(-3.03%) |
Mar 06, 2020 | 58.06 | 61.24 | 57.95 | 61.04 | 327,489 | +1.35(+2.25%) |
Mar 05, 2020 | 59.44 | 60.05 | 58.49 | 59.69 | 313,912 | -1.63(-2.65%) |
Mar 04, 2020 | 61.40 | 61.49 | 59.92 | 61.32 | 445,831 | +0.71(+1.17%) |
Mar 03, 2020 | 62.17 | 64.09 | 60.59 | 60.61 | 325,691 | -1.25(-2.02%) |
Mar 02, 2020 | 59.25 | 61.97 | 58.86 | 61.86 | 203,402 | +3.56(+6.11%) |
Feb 28, 2020 | 60.30 | 60.79 | 58.27 | 58.30 | 397,614 | -4.01(-6.43%) |
Feb 27, 2020 | 62.03 | 64.09 | 61.07 | 62.31 | 250,864 | -0.81(-1.29%) |
Feb 26, 2020 | 63.48 | 64.88 | 62.79 | 63.12 | 205,269 | +0.21(+0.34%) |
Feb 25, 2020 | 66.17 | 66.70 | 62.73 | 62.91 | 204,911 | -2.78(-4.23%) |
Feb 24, 2020 | 65.80 | 66.71 | 65.41 | 65.69 | 171,814 | -1.55(-2.31%) |
Feb 21, 2020 | 68.22 | 68.22 | 67.12 | 67.25 | 171,885 | -0.98(-1.43%) |
Feb 20, 2020 | 67.09 | 68.41 | 66.98 | 68.22 | 142,285 | +0.91(+1.35%) |
Feb 19, 2020 | 66.85 | 68.01 | 66.63 | 67.31 | 178,868 | +0.37(+0.55%) |
Feb 18, 2020 | 67.02 | 67.15 | 66.08 | 66.95 | 125,887 | +0.20(+0.30%) |
Feb 14, 2020 | 66.48 | 66.98 | 66.24 | 66.74 | 106,341 | +0.38(+0.57%) |
Feb 13, 2020 | 65.69 | 66.40 | 65.12 | 66.37 | 116,692 | +0.36(+0.54%) |
Feb 12, 2020 | 65.63 | 66.10 | 64.64 | 66.01 | 142,390 | +0.62(+0.95%) |
Feb 11, 2020 | 65.60 | 66.14 | 65.10 | 65.39 | 170,787 | +0.19(+0.30%) |
Feb 10, 2020 | 62.85 | 65.38 | 62.77 | 65.20 | 208,168 | +2.24(+3.56%) |
Feb 07, 2020 | 62.55 | 63.70 | 62.12 | 62.96 | 202,846 | +0.42(+0.66%) |
Feb 06, 2020 | 60.78 | 62.71 | 60.34 | 62.54 | 236,353 | +2.26(+3.75%) |
Feb 05, 2020 | 58.34 | 60.56 | 57.69 | 60.28 | 346,298 | +1.26(+2.13%) |
Feb 04, 2020 | 58.35 | 59.66 | 58.06 | 59.03 | 260,468 | +1.53(+2.65%) |