Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 61.61 | 62.15 | 59.95 | 60.45 | 187,900 | -1.43(-2.31%) |
Apr 29, 2020 | 63.69 | 63.69 | 61.14 | 61.88 | 266,616 | +0.79(+1.29%) |
Apr 28, 2020 | 65.19 | 65.19 | 60.53 | 61.09 | 331,607 | -2.76(-4.32%) |
Apr 27, 2020 | 63.85 | 64.85 | 62.79 | 63.84 | 160,086 | +1.43(+2.29%) |
Apr 24, 2020 | 60.48 | 62.62 | 59.48 | 62.42 | 190,097 | +2.68(+4.48%) |
Apr 23, 2020 | 61.03 | 63.10 | 59.40 | 59.74 | 303,018 | -0.29(-0.48%) |
Apr 22, 2020 | 60.32 | 60.61 | 58.30 | 60.03 | 164,679 | +1.06(+1.80%) |
Apr 21, 2020 | 61.27 | 62.15 | 58.29 | 58.97 | 208,782 | -3.83(-6.09%) |
Apr 20, 2020 | 60.44 | 64.91 | 59.95 | 62.79 | 300,773 | +1.72(+2.82%) |
Apr 17, 2020 | 60.18 | 61.17 | 58.44 | 61.07 | 364,578 | +4.94(+8.80%) |
Apr 16, 2020 | 53.89 | 56.13 | 53.67 | 56.13 | 182,934 | +3.20(+6.04%) |
Apr 15, 2020 | 53.10 | 54.02 | 52.39 | 52.93 | 86,006 | -2.53(-4.56%) |
Apr 14, 2020 | 53.24 | 55.69 | 53.24 | 55.46 | 361,183 | +3.59(+6.91%) |
Apr 13, 2020 | 51.10 | 52.03 | 50.14 | 51.88 | 147,538 | +0.52(+1.01%) |
Apr 09, 2020 | 51.24 | 51.57 | 50.00 | 51.36 | 203,811 | +1.01(+2.00%) |
Apr 08, 2020 | 48.50 | 50.67 | 47.39 | 50.35 | 206,843 | +2.66(+5.57%) |
Apr 07, 2020 | 51.10 | 51.38 | 47.31 | 47.69 | 280,233 | -1.86(-3.75%) |
Apr 06, 2020 | 47.97 | 49.59 | 47.24 | 49.55 | 134,278 | +4.63(+10.30%) |
Apr 03, 2020 | 45.49 | 46.82 | 44.14 | 44.92 | 176,683 | -1.05(-2.28%) |
Apr 02, 2020 | 42.01 | 46.15 | 41.96 | 45.97 | 192,650 | +3.31(+7.75%) |
Apr 01, 2020 | 43.77 | 45.32 | 42.18 | 42.67 | 137,216 | -3.57(-7.71%) |
Mar 31, 2020 | 46.65 | 47.37 | 45.09 | 46.23 | 185,132 | -0.99(-2.09%) |
Mar 30, 2020 | 44.62 | 47.33 | 44.62 | 47.22 | 244,490 | +3.57(+8.17%) |
Mar 27, 2020 | 44.15 | 46.13 | 43.16 | 43.65 | 131,036 | -2.10(-4.59%) |
Mar 26, 2020 | 41.96 | 45.80 | 41.50 | 45.75 | 209,119 | +4.19(+10.07%) |
Mar 25, 2020 | 42.33 | 44.20 | 41.20 | 41.57 | 117,008 | -0.60(-1.42%) |
Mar 24, 2020 | 40.52 | 42.28 | 40.22 | 42.17 | 165,653 | +4.40(+11.64%) |
Mar 23, 2020 | 39.13 | 39.95 | 35.46 | 37.77 | 217,108 | -0.69(-1.79%) |
Mar 20, 2020 | 42.00 | 44.05 | 38.36 | 38.46 | 223,131 | -2.39(-5.84%) |
Mar 19, 2020 | 38.56 | 42.56 | 37.48 | 40.85 | 256,949 | +2.16(+5.58%) |
Mar 18, 2020 | 36.97 | 41.46 | 35.46 | 38.69 | 314,348 | -2.62(-6.34%) |
Mar 17, 2020 | 37.96 | 42.44 | 36.18 | 41.31 | 194,615 | +5.59(+15.66%) |
Mar 16, 2020 | 37.49 | 41.71 | 35.62 | 35.71 | 137,014 | -8.74(-19.66%) |
Mar 13, 2020 | 42.63 | 44.45 | 37.26 | 44.45 | 172,078 | +5.49(+14.10%) |
Mar 12, 2020 | 41.91 | 43.86 | 38.96 | 38.96 | 193,881 | -8.22(-17.43%) |
Mar 11, 2020 | 50.08 | 51.85 | 46.23 | 47.18 | 139,530 | -5.25(-10.02%) |
Mar 10, 2020 | 52.94 | 53.38 | 47.38 | 52.44 | 222,989 | +2.35(+4.69%) |
Mar 09, 2020 | 52.02 | 54.18 | 49.95 | 50.09 | 155,917 | -8.20(-14.07%) |
Mar 06, 2020 | 56.90 | 58.59 | 56.08 | 58.29 | 93,697 | -1.34(-2.24%) |
Mar 05, 2020 | 59.30 | 61.92 | 58.67 | 59.63 | 179,019 | -2.04(-3.30%) |
Mar 04, 2020 | 58.78 | 61.72 | 57.90 | 61.67 | 176,810 | +5.08(+8.99%) |
Mar 03, 2020 | 58.82 | 60.94 | 55.18 | 56.58 | 206,836 | -2.97(-4.98%) |
Mar 02, 2020 | 55.20 | 59.70 | 54.59 | 59.55 | 239,481 | +4.96(+9.10%) |
Feb 28, 2020 | 50.99 | 54.60 | 50.41 | 54.58 | 216,524 | +0.49(+0.90%) |
Feb 27, 2020 | 58.13 | 58.74 | 54.09 | 54.09 | 209,498 | -4.80(-8.16%) |
Feb 26, 2020 | 58.69 | 60.07 | 57.72 | 58.90 | 285,277 | +1.41(+2.45%) |
Feb 25, 2020 | 61.10 | 61.51 | 57.00 | 57.49 | 284,788 | -2.84(-4.70%) |
Feb 24, 2020 | 61.16 | 61.48 | 59.06 | 60.33 | 169,296 | -3.37(-5.29%) |
Feb 21, 2020 | 63.71 | 64.31 | 62.82 | 63.69 | 136,341 | -0.23(-0.36%) |
Feb 20, 2020 | 64.33 | 64.33 | 61.94 | 63.92 | 118,798 | -0.43(-0.67%) |
Feb 19, 2020 | 63.92 | 64.58 | 63.57 | 64.35 | 108,567 | +0.98(+1.54%) |
Feb 18, 2020 | 62.85 | 63.37 | 62.23 | 63.37 | 66,484 | +0.21(+0.33%) |
Feb 14, 2020 | 62.97 | 63.32 | 61.95 | 63.16 | 76,679 | +0.54(+0.86%) |
Feb 13, 2020 | 63.43 | 63.52 | 62.60 | 62.62 | 69,082 | -1.06(-1.66%) |
Feb 12, 2020 | 63.75 | 64.11 | 62.79 | 63.68 | 63,220 | +0.22(+0.35%) |
Feb 11, 2020 | 63.88 | 64.36 | 63.17 | 63.46 | 121,875 | -0.02(-0.03%) |
Feb 10, 2020 | 62.04 | 63.49 | 61.83 | 63.48 | 72,962 | +1.38(+2.22%) |
Feb 07, 2020 | 62.68 | 62.93 | 61.74 | 62.11 | 94,598 | -0.97(-1.54%) |
Feb 06, 2020 | 63.80 | 63.84 | 62.07 | 63.07 | 137,395 | +0.60(+0.96%) |
Feb 05, 2020 | 60.66 | 64.21 | 60.32 | 62.48 | 242,031 | +3.08(+5.18%) |
Feb 04, 2020 | 58.24 | 59.66 | 58.12 | 59.40 | 170,645 | +2.79(+4.92%) |