Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 62.07 | 64.49 | 59.90 | 62.61 | 2,839,340 | -1.73(-2.68%) |
Apr 29, 2020 | 61.87 | 64.82 | 61.08 | 64.34 | 933,815 | +4.79(+8.05%) |
Apr 28, 2020 | 60.02 | 61.42 | 59.02 | 59.55 | 746,675 | +1.63(+2.81%) |
Apr 27, 2020 | 54.50 | 58.26 | 54.33 | 57.92 | 670,504 | +3.45(+6.33%) |
Apr 24, 2020 | 53.23 | 54.72 | 52.19 | 54.47 | 559,046 | +1.93(+3.68%) |
Apr 23, 2020 | 52.05 | 53.88 | 51.68 | 52.53 | 602,218 | +1.21(+2.36%) |
Apr 22, 2020 | 52.60 | 53.03 | 51.18 | 51.32 | 692,339 | +0.03(+0.07%) |
Apr 21, 2020 | 51.15 | 52.73 | 49.45 | 51.28 | 876,897 | -2.13(-4.00%) |
Apr 20, 2020 | 51.86 | 56.08 | 51.71 | 53.42 | 911,675 | -0.90(-1.65%) |
Apr 17, 2020 | 51.97 | 54.54 | 51.29 | 54.32 | 627,564 | +4.77(+9.62%) |
Apr 16, 2020 | 52.53 | 52.53 | 48.39 | 49.55 | 823,194 | -3.08(-5.84%) |
Apr 15, 2020 | 53.15 | 53.66 | 52.02 | 52.63 | 769,854 | -3.28(-5.87%) |
Apr 14, 2020 | 59.03 | 59.42 | 54.47 | 55.91 | 869,048 | -1.79(-3.11%) |
Apr 13, 2020 | 61.97 | 61.97 | 57.45 | 57.71 | 524,838 | -4.10(-6.63%) |
Apr 09, 2020 | 59.01 | 62.95 | 58.45 | 61.80 | 946,396 | +4.23(+7.34%) |
Apr 08, 2020 | 55.14 | 58.35 | 53.87 | 57.58 | 772,361 | +3.46(+6.39%) |
Apr 07, 2020 | 52.28 | 55.76 | 52.00 | 54.12 | 1,058,040 | +3.35(+6.59%) |
Apr 06, 2020 | 50.24 | 52.30 | 49.86 | 50.77 | 720,117 | +2.68(+5.58%) |
Apr 03, 2020 | 47.86 | 49.45 | 46.27 | 48.09 | 626,875 | -0.11(-0.24%) |
Apr 02, 2020 | 46.89 | 50.62 | 46.11 | 48.20 | 971,482 | +1.70(+3.65%) |
Apr 01, 2020 | 46.19 | 47.41 | 45.10 | 46.50 | 738,858 | -2.11(-4.34%) |
Mar 31, 2020 | 48.53 | 50.52 | 47.91 | 48.61 | 479,160 | -0.48(-0.98%) |
Mar 30, 2020 | 48.06 | 49.32 | 46.39 | 49.09 | 656,614 | +0.96(+1.99%) |
Mar 27, 2020 | 48.31 | 50.68 | 47.90 | 48.13 | 930,787 | -2.35(-4.66%) |
Mar 26, 2020 | 48.18 | 51.27 | 47.71 | 50.48 | 697,838 | +3.15(+6.66%) |
Mar 25, 2020 | 47.36 | 50.06 | 45.92 | 47.33 | 733,020 | +0.81(+1.74%) |
Mar 24, 2020 | 45.64 | 47.69 | 43.14 | 46.52 | 805,094 | +3.63(+8.47%) |
Mar 23, 2020 | 45.39 | 46.53 | 41.55 | 42.89 | 883,293 | -3.36(-7.27%) |
Mar 20, 2020 | 50.38 | 51.86 | 45.36 | 46.25 | 1,165,952 | -3.96(-7.88%) |
Mar 19, 2020 | 48.46 | 51.42 | 43.61 | 50.20 | 1,597,468 | +0.84(+1.69%) |
Mar 18, 2020 | 51.64 | 54.38 | 47.61 | 49.37 | 1,736,565 | -5.89(-10.66%) |
Mar 17, 2020 | 50.37 | 55.42 | 48.04 | 55.26 | 1,919,575 | +6.01(+12.21%) |
Mar 16, 2020 | 47.92 | 53.06 | 45.59 | 49.25 | 1,469,914 | -4.99(-9.20%) |
Mar 13, 2020 | 50.30 | 54.25 | 48.00 | 54.24 | 1,155,278 | +7.97(+17.23%) |
Mar 12, 2020 | 45.73 | 51.93 | 43.36 | 46.27 | 1,728,214 | -2.92(-5.93%) |
Mar 11, 2020 | 51.30 | 51.44 | 48.20 | 49.19 | 1,611,511 | -4.12(-7.73%) |
Mar 10, 2020 | 51.55 | 53.49 | 46.70 | 53.31 | 2,401,808 | +6.15(+13.05%) |
Mar 09, 2020 | 54.07 | 54.07 | 43.71 | 47.16 | 2,657,458 | -12.81(-21.36%) |
Mar 06, 2020 | 62.20 | 63.52 | 58.87 | 59.96 | 989,894 | -4.92(-7.59%) |
Mar 05, 2020 | 66.31 | 66.98 | 64.16 | 64.89 | 724,480 | -4.16(-6.02%) |
Mar 04, 2020 | 69.29 | 69.49 | 66.79 | 69.04 | 667,996 | +0.67(+0.98%) |
Mar 03, 2020 | 71.12 | 71.37 | 67.37 | 68.37 | 953,892 | -2.92(-4.09%) |
Mar 02, 2020 | 68.45 | 71.32 | 67.14 | 71.29 | 643,263 | +2.99(+4.38%) |
Feb 28, 2020 | 69.70 | 70.97 | 67.50 | 68.30 | 950,298 | -3.76(-5.21%) |
Feb 27, 2020 | 73.73 | 75.32 | 72.00 | 72.06 | 519,223 | -3.39(-4.49%) |
Feb 26, 2020 | 77.56 | 77.73 | 75.14 | 75.45 | 384,600 | -1.46(-1.90%) |
Feb 25, 2020 | 78.43 | 78.80 | 75.65 | 76.91 | 625,797 | -1.41(-1.80%) |
Feb 24, 2020 | 78.64 | 78.88 | 77.09 | 78.32 | 388,011 | -2.06(-2.56%) |
Feb 21, 2020 | 81.11 | 81.11 | 80.21 | 80.37 | 287,080 | -1.19(-1.46%) |
Feb 20, 2020 | 80.03 | 81.64 | 80.03 | 81.56 | 412,313 | +1.19(+1.48%) |
Feb 19, 2020 | 80.48 | 80.68 | 80.16 | 80.37 | 218,811 | +0.42(+0.53%) |
Feb 18, 2020 | 80.54 | 81.24 | 79.53 | 79.95 | 381,343 | -0.94(-1.16%) |
Feb 14, 2020 | 80.98 | 81.12 | 80.48 | 80.89 | 280,137 | -0.17(-0.21%) |
Feb 13, 2020 | 80.04 | 81.26 | 80.04 | 81.06 | 319,960 | +0.37(+0.46%) |
Feb 12, 2020 | 81.22 | 81.31 | 80.04 | 80.69 | 296,971 | +0.15(+0.18%) |
Feb 11, 2020 | 80.48 | 81.31 | 80.22 | 80.55 | 366,774 | +0.61(+0.77%) |
Feb 10, 2020 | 79.03 | 79.96 | 79.00 | 79.93 | 341,981 | +0.59(+0.74%) |
Feb 07, 2020 | 79.56 | 79.56 | 78.84 | 79.34 | 294,022 | -0.74(-0.93%) |
Feb 06, 2020 | 81.88 | 82.04 | 80.04 | 80.09 | 369,257 | -1.24(-1.53%) |
Feb 05, 2020 | 81.00 | 81.53 | 80.71 | 81.33 | 272,172 | +1.57(+1.97%) |
Feb 04, 2020 | 79.77 | 80.31 | 79.22 | 79.76 | 495,334 | +1.42(+1.81%) |