Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 61.17 | 61.98 | 59.70 | 60.58 | 462,362 | -2.73(-4.31%) |
Apr 29, 2020 | 57.49 | 63.43 | 56.52 | 63.31 | 732,244 | +7.88(+14.22%) |
Apr 28, 2020 | 55.00 | 58.02 | 54.43 | 55.43 | 747,230 | +2.85(+5.42%) |
Apr 27, 2020 | 49.50 | 52.75 | 48.81 | 52.58 | 464,747 | +3.80(+7.79%) |
Apr 24, 2020 | 47.06 | 49.14 | 45.86 | 48.78 | 405,300 | +2.35(+5.06%) |
Apr 23, 2020 | 47.51 | 48.88 | 45.65 | 46.43 | 348,054 | -0.62(-1.32%) |
Apr 22, 2020 | 49.39 | 50.67 | 46.71 | 47.05 | 459,390 | -1.23(-2.55%) |
Apr 21, 2020 | 46.51 | 49.05 | 46.51 | 48.28 | 247,076 | -0.40(-0.82%) |
Apr 20, 2020 | 47.73 | 50.70 | 47.12 | 48.68 | 490,626 | -0.97(-1.95%) |
Apr 17, 2020 | 48.55 | 50.72 | 48.55 | 49.65 | 454,400 | +1.65(+3.44%) |
Apr 16, 2020 | 45.69 | 48.22 | 44.66 | 48.00 | 394,539 | +2.74(+6.05%) |
Apr 15, 2020 | 47.92 | 48.24 | 43.35 | 45.26 | 573,442 | -5.13(-10.18%) |
Apr 14, 2020 | 48.41 | 50.76 | 48.28 | 50.39 | 413,934 | +4.14(+8.95%) |
Apr 13, 2020 | 54.20 | 54.73 | 45.54 | 46.25 | 547,260 | -8.49(-15.51%) |
Apr 09, 2020 | 53.54 | 57.38 | 52.65 | 54.74 | 767,400 | +3.70(+7.25%) |
Apr 08, 2020 | 45.75 | 51.55 | 45.37 | 51.04 | 486,246 | +6.43(+14.41%) |
Apr 07, 2020 | 44.50 | 48.60 | 43.71 | 44.61 | 686,146 | +3.38(+8.20%) |
Apr 06, 2020 | 40.09 | 43.31 | 39.23 | 41.23 | 885,324 | +6.84(+19.89%) |
Apr 03, 2020 | 35.50 | 35.88 | 33.00 | 34.39 | 624,700 | -0.84(-2.38%) |
Apr 02, 2020 | 38.07 | 39.42 | 34.71 | 35.23 | 821,584 | -3.37(-8.73%) |
Apr 01, 2020 | 42.59 | 43.39 | 38.22 | 38.60 | 685,248 | -6.55(-14.51%) |
Mar 31, 2020 | 44.83 | 46.48 | 42.92 | 45.15 | 458,427 | -0.04(-0.09%) |
Mar 30, 2020 | 48.20 | 48.20 | 43.01 | 45.19 | 474,832 | -2.58(-5.40%) |
Mar 27, 2020 | 48.22 | 49.40 | 46.30 | 47.77 | 451,800 | -3.43(-6.70%) |
Mar 26, 2020 | 54.20 | 54.20 | 47.62 | 51.20 | 627,644 | -1.92(-3.61%) |
Mar 25, 2020 | 49.95 | 55.12 | 48.55 | 53.12 | 678,806 | +3.85(+7.81%) |
Mar 24, 2020 | 48.47 | 52.80 | 47.26 | 49.27 | 655,428 | +4.83(+10.87%) |
Mar 23, 2020 | 43.77 | 45.96 | 41.01 | 44.44 | 741,941 | +1.05(+2.42%) |
Mar 20, 2020 | 42.16 | 46.04 | 38.72 | 43.39 | 767,200 | +2.18(+5.29%) |
Mar 19, 2020 | 36.76 | 43.09 | 34.35 | 41.21 | 598,420 | +4.37(+11.86%) |
Mar 18, 2020 | 38.38 | 41.55 | 33.55 | 36.84 | 796,038 | -6.38(-14.76%) |
Mar 17, 2020 | 42.67 | 44.70 | 37.52 | 43.22 | 1,076,882 | +1.23(+2.93%) |
Mar 16, 2020 | 50.26 | 52.93 | 41.99 | 41.99 | 1,110,246 | -17.82(-29.79%) |
Mar 13, 2020 | 60.50 | 60.75 | 52.35 | 59.81 | 842,900 | +2.15(+3.73%) |
Mar 12, 2020 | 66.44 | 66.69 | 57.13 | 57.66 | 612,095 | -11.32(-16.41%) |
Mar 11, 2020 | 72.77 | 73.79 | 67.65 | 68.98 | 412,335 | -6.42(-8.51%) |
Mar 10, 2020 | 74.51 | 75.56 | 69.00 | 75.40 | 636,894 | +3.31(+4.59%) |
Mar 09, 2020 | 81.90 | 82.22 | 71.80 | 72.09 | 782,492 | -13.31(-15.59%) |
Mar 06, 2020 | 86.82 | 87.95 | 82.59 | 85.40 | 883,500 | -3.44(-3.87%) |
Mar 05, 2020 | 87.00 | 91.78 | 86.94 | 88.84 | 405,932 | +0.42(+0.48%) |
Mar 04, 2020 | 85.78 | 88.77 | 85.11 | 88.42 | 423,212 | +4.62(+5.51%) |
Mar 03, 2020 | 80.87 | 85.92 | 80.53 | 83.80 | 386,264 | +3.10(+3.84%) |
Mar 02, 2020 | 77.20 | 81.76 | 75.36 | 80.70 | 620,535 | +5.35(+7.10%) |
Feb 28, 2020 | 75.00 | 78.03 | 74.02 | 75.35 | 502,500 | -2.03(-2.62%) |
Feb 27, 2020 | 76.81 | 79.54 | 74.12 | 77.38 | 451,125 | -0.15(-0.19%) |
Feb 26, 2020 | 80.87 | 81.88 | 77.30 | 77.53 | 568,714 | -2.27(-2.84%) |
Feb 25, 2020 | 92.26 | 93.36 | 79.23 | 79.80 | 911,127 | -13.28(-14.27%) |
Feb 24, 2020 | 91.49 | 94.43 | 90.80 | 93.08 | 265,357 | -1.04(-1.10%) |
Feb 21, 2020 | 94.95 | 95.72 | 93.58 | 94.12 | 230,100 | -0.89(-0.94%) |
Feb 20, 2020 | 93.77 | 95.17 | 92.27 | 95.01 | 124,705 | +0.99(+1.05%) |
Feb 19, 2020 | 92.62 | 94.94 | 92.62 | 94.02 | 125,241 | +1.69(+1.83%) |
Feb 18, 2020 | 92.25 | 93.14 | 91.57 | 92.33 | 206,170 | +0.19(+0.21%) |
Feb 14, 2020 | 91.94 | 92.23 | 90.91 | 92.14 | 126,300 | +0.38(+0.41%) |
Feb 13, 2020 | 91.10 | 93.02 | 90.92 | 91.76 | 167,118 | +0.40(+0.44%) |
Feb 12, 2020 | 91.69 | 92.27 | 90.26 | 91.36 | 181,930 | +0.29(+0.32%) |
Feb 11, 2020 | 90.87 | 91.69 | 90.32 | 91.07 | 174,649 | +0.43(+0.47%) |
Feb 10, 2020 | 88.79 | 90.80 | 88.79 | 90.64 | 204,408 | +2.06(+2.33%) |
Feb 07, 2020 | 87.63 | 88.82 | 87.22 | 88.58 | 198,100 | +0.88(+1.00%) |
Feb 06, 2020 | 87.77 | 89.90 | 87.32 | 87.70 | 433,452 | +0.86(+0.99%) |
Feb 05, 2020 | 81.79 | 87.50 | 81.07 | 86.84 | 679,104 | +5.39(+6.62%) |
Feb 04, 2020 | 81.63 | 81.72 | 80.25 | 81.45 | 183,553 | +0.51(+0.63%) |