Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 61.39 | 62.27 | 60.35 | 60.88 | 618,086 | -1.56(-2.50%) |
Apr 29, 2020 | 60.69 | 63.33 | 60.15 | 62.44 | 569,744 | +3.36(+5.69%) |
Apr 28, 2020 | 62.36 | 62.37 | 58.88 | 59.08 | 499,024 | -1.95(-3.20%) |
Apr 27, 2020 | 59.90 | 61.85 | 59.43 | 61.03 | 636,756 | +1.78(+3.00%) |
Apr 24, 2020 | 58.79 | 59.76 | 57.13 | 59.25 | 709,500 | +1.05(+1.80%) |
Apr 23, 2020 | 56.68 | 59.30 | 56.45 | 58.20 | 897,894 | +1.89(+3.36%) |
Apr 22, 2020 | 56.17 | 57.46 | 55.45 | 56.31 | 307,090 | +0.57(+1.02%) |
Apr 21, 2020 | 55.23 | 56.80 | 55.00 | 55.74 | 675,242 | -1.13(-1.99%) |
Apr 20, 2020 | 57.28 | 58.66 | 56.37 | 56.87 | 805,711 | -1.97(-3.35%) |
Apr 17, 2020 | 54.47 | 58.98 | 54.47 | 58.84 | 1,294,600 | +6.14(+11.65%) |
Apr 16, 2020 | 52.54 | 53.44 | 50.81 | 52.70 | 598,054 | -0.20(-0.38%) |
Apr 15, 2020 | 54.29 | 55.44 | 52.38 | 52.90 | 1,177,380 | -3.56(-6.31%) |
Apr 14, 2020 | 56.40 | 58.40 | 55.00 | 56.46 | 569,470 | +1.22(+2.21%) |
Apr 13, 2020 | 57.44 | 58.64 | 54.85 | 55.24 | 759,355 | -3.20(-5.48%) |
Apr 09, 2020 | 55.35 | 59.38 | 54.59 | 58.44 | 1,534,700 | +4.42(+8.18%) |
Apr 08, 2020 | 52.13 | 55.44 | 50.45 | 54.02 | 1,745,075 | +3.51(+6.95%) |
Apr 07, 2020 | 47.50 | 50.69 | 46.74 | 50.51 | 1,575,539 | +4.12(+8.88%) |
Apr 06, 2020 | 45.50 | 47.17 | 45.17 | 46.39 | 1,672,057 | +2.88(+6.62%) |
Apr 03, 2020 | 44.89 | 45.72 | 42.98 | 43.51 | 721,500 | -1.47(-3.27%) |
Apr 02, 2020 | 44.62 | 45.88 | 43.92 | 44.98 | 1,030,197 | +0.12(+0.27%) |
Apr 01, 2020 | 48.86 | 48.86 | 44.39 | 44.86 | 1,648,766 | -5.80(-11.45%) |
Mar 31, 2020 | 49.66 | 51.38 | 47.93 | 50.66 | 1,069,179 | +0.81(+1.62%) |
Mar 30, 2020 | 44.80 | 49.94 | 44.80 | 49.85 | 545,976 | +2.92(+6.22%) |
Mar 27, 2020 | 47.65 | 49.00 | 45.02 | 46.93 | 1,284,800 | -3.20(-6.38%) |
Mar 26, 2020 | 50.89 | 52.64 | 48.06 | 50.13 | 1,659,132 | -0.76(-1.49%) |
Mar 25, 2020 | 47.47 | 51.72 | 45.65 | 50.89 | 1,549,033 | +3.78(+8.02%) |
Mar 24, 2020 | 41.98 | 47.37 | 40.90 | 47.11 | 1,508,600 | +6.93(+17.25%) |
Mar 23, 2020 | 39.46 | 41.31 | 38.79 | 40.18 | 1,201,458 | +0.82(+2.08%) |
Mar 20, 2020 | 40.61 | 41.79 | 37.81 | 39.36 | 2,227,500 | -0.58(-1.45%) |
Mar 19, 2020 | 32.89 | 41.20 | 32.06 | 39.94 | 1,665,098 | +7.12(+21.69%) |
Mar 18, 2020 | 37.74 | 38.42 | 28.55 | 32.82 | 1,813,553 | -6.18(-15.85%) |
Mar 17, 2020 | 37.00 | 39.99 | 35.03 | 39.00 | 1,751,613 | +2.73(+7.53%) |
Mar 16, 2020 | 36.17 | 39.17 | 36.07 | 36.27 | 2,723,417 | -7.16(-16.49%) |
Mar 13, 2020 | 45.30 | 45.45 | 39.70 | 43.43 | 2,457,900 | +0.42(+0.98%) |
Mar 12, 2020 | 46.35 | 48.09 | 42.62 | 43.01 | 1,692,765 | -6.41(-12.97%) |
Mar 11, 2020 | 52.36 | 53.71 | 48.86 | 49.42 | 1,423,073 | -4.41(-8.19%) |
Mar 10, 2020 | 54.91 | 55.79 | 52.93 | 53.83 | 1,452,681 | +0.90(+1.70%) |
Mar 09, 2020 | 56.00 | 57.52 | 52.87 | 52.93 | 1,675,038 | -6.00(-10.18%) |
Mar 06, 2020 | 60.21 | 61.23 | 56.91 | 58.93 | 1,625,800 | -3.21(-5.17%) |
Mar 05, 2020 | 62.04 | 62.91 | 61.32 | 62.14 | 807,563 | -2.01(-3.13%) |
Mar 04, 2020 | 62.89 | 64.50 | 62.15 | 64.15 | 811,991 | +2.50(+4.06%) |
Mar 03, 2020 | 65.66 | 66.18 | 59.94 | 61.65 | 1,463,732 | -3.98(-6.06%) |
Mar 02, 2020 | 66.27 | 66.45 | 64.60 | 65.63 | 1,183,922 | -0.18(-0.27%) |
Feb 28, 2020 | 65.08 | 65.86 | 63.38 | 65.81 | 1,400,200 | -0.02(-0.03%) |
Feb 27, 2020 | 68.07 | 69.00 | 65.83 | 65.83 | 3,355,329 | -3.27(-4.73%) |
Feb 26, 2020 | 71.00 | 71.09 | 67.87 | 69.10 | 2,035,656 | -1.81(-2.55%) |
Feb 25, 2020 | 73.13 | 73.46 | 70.25 | 70.91 | 755,657 | -2.37(-3.23%) |
Feb 24, 2020 | 73.40 | 74.42 | 72.86 | 73.28 | 725,943 | -1.88(-2.50%) |
Feb 21, 2020 | 75.02 | 77.11 | 73.38 | 75.16 | 2,391,200 | -3.81(-4.82%) |
Feb 20, 2020 | 79.98 | 79.98 | 77.61 | 78.97 | 373,441 | -0.43(-0.54%) |
Feb 19, 2020 | 78.96 | 80.08 | 78.75 | 79.40 | 576,036 | +0.75(+0.95%) |
Feb 18, 2020 | 79.27 | 80.12 | 77.81 | 78.65 | 634,392 | -0.64(-0.81%) |
Feb 14, 2020 | 78.60 | 79.38 | 77.83 | 79.29 | 290,300 | +0.73(+0.93%) |
Feb 13, 2020 | 76.80 | 79.02 | 76.80 | 78.56 | 594,890 | +1.28(+1.66%) |
Feb 12, 2020 | 77.46 | 77.98 | 76.31 | 77.28 | 332,801 | -0.06(-0.08%) |
Feb 11, 2020 | 77.06 | 77.51 | 76.57 | 77.34 | 311,094 | +0.54(+0.70%) |
Feb 10, 2020 | 75.82 | 77.33 | 75.05 | 76.80 | 450,571 | +0.85(+1.12%) |
Feb 07, 2020 | 76.75 | 77.38 | 75.49 | 75.95 | 531,400 | -1.02(-1.33%) |
Feb 06, 2020 | 76.68 | 77.35 | 76.14 | 76.97 | 392,158 | +0.36(+0.47%) |
Feb 05, 2020 | 78.05 | 78.84 | 76.41 | 76.61 | 917,090 | -0.90(-1.16%) |
Feb 04, 2020 | 78.25 | 78.83 | 77.31 | 77.51 | 477,738 | +0.06(+0.08%) |