Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 53.82 | 53.82 | 52.74 | 53.01 | 175,284 | -1.18(-2.17%) |
Apr 29, 2020 | 54.11 | 54.62 | 53.70 | 54.18 | 111,887 | +1.24(+2.33%) |
Apr 28, 2020 | 53.46 | 53.59 | 52.72 | 52.95 | 159,988 | +0.45(+0.86%) |
Apr 27, 2020 | 51.66 | 52.68 | 51.59 | 52.49 | 112,165 | +1.22(+2.38%) |
Apr 24, 2020 | 51.03 | 51.50 | 50.59 | 51.28 | 52,922 | +0.65(+1.28%) |
Apr 23, 2020 | 50.98 | 51.48 | 50.62 | 50.63 | 52,732 | -0.03(-0.07%) |
Apr 22, 2020 | 50.96 | 50.96 | 50.39 | 50.66 | 121,352 | +0.78(+1.57%) |
Apr 21, 2020 | 50.23 | 50.42 | 49.64 | 49.88 | 61,315 | -1.47(-2.86%) |
Apr 20, 2020 | 51.37 | 52.29 | 51.26 | 51.35 | 42,792 | -0.98(-1.87%) |
Apr 17, 2020 | 51.65 | 52.45 | 51.55 | 52.33 | 37,993 | +1.86(+3.69%) |
Apr 16, 2020 | 51.11 | 51.14 | 50.15 | 50.47 | 68,280 | -0.40(-0.79%) |
Apr 15, 2020 | 51.51 | 51.51 | 50.49 | 50.87 | 40,606 | -1.85(-3.51%) |
Apr 14, 2020 | 52.34 | 52.87 | 52.14 | 52.72 | 189,083 | +1.15(+2.23%) |
Apr 13, 2020 | 52.57 | 52.57 | 51.22 | 51.57 | 79,229 | -0.82(-1.56%) |
Apr 09, 2020 | 51.86 | 53.18 | 51.86 | 52.39 | 92,219 | +1.20(+2.34%) |
Apr 08, 2020 | 49.83 | 51.39 | 49.38 | 51.19 | 105,781 | +1.96(+3.97%) |
Apr 07, 2020 | 50.47 | 50.80 | 49.23 | 49.23 | 167,607 | +0.24(+0.49%) |
Apr 06, 2020 | 47.78 | 49.29 | 47.67 | 48.99 | 179,865 | +2.73(+5.90%) |
Apr 03, 2020 | 47.06 | 47.33 | 45.81 | 46.26 | 149,034 | -0.81(-1.72%) |
Apr 02, 2020 | 45.81 | 47.21 | 45.80 | 47.07 | 198,798 | +1.22(+2.65%) |
Apr 01, 2020 | 46.15 | 46.61 | 45.37 | 45.86 | 167,948 | -2.26(-4.70%) |
Mar 31, 2020 | 48.49 | 48.97 | 47.69 | 48.12 | 176,525 | -0.67(-1.38%) |
Mar 30, 2020 | 47.68 | 48.93 | 47.22 | 48.79 | 54,994 | +1.29(+2.72%) |
Mar 27, 2020 | 47.19 | 48.87 | 46.70 | 47.50 | 129,978 | -1.24(-2.55%) |
Mar 26, 2020 | 45.92 | 48.95 | 45.92 | 48.74 | 310,438 | +3.30(+7.26%) |
Mar 25, 2020 | 44.84 | 47.34 | 43.87 | 45.44 | 217,272 | +0.96(+2.16%) |
Mar 24, 2020 | 43.13 | 44.58 | 42.97 | 44.48 | 317,324 | +3.43(+8.37%) |
Mar 23, 2020 | 42.36 | 42.41 | 40.21 | 41.04 | 276,389 | -1.90(-4.41%) |
Mar 20, 2020 | 45.37 | 45.45 | 42.72 | 42.94 | 450,160 | -2.07(-4.60%) |
Mar 19, 2020 | 44.80 | 45.80 | 43.43 | 45.01 | 104,743 | +0.11(+0.24%) |
Mar 18, 2020 | 45.31 | 46.61 | 43.15 | 44.90 | 172,178 | -3.40(-7.04%) |
Mar 17, 2020 | 46.40 | 48.50 | 45.20 | 48.30 | 168,689 | +2.50(+5.46%) |
Mar 16, 2020 | 45.06 | 48.87 | 45.06 | 45.81 | 204,151 | -5.39(-10.53%) |
Mar 13, 2020 | 50.62 | 51.21 | 47.85 | 51.20 | 122,214 | +3.40(+7.12%) |
Mar 12, 2020 | 49.36 | 50.71 | 47.17 | 47.79 | 212,966 | -5.33(-10.03%) |
Mar 11, 2020 | 54.49 | 54.77 | 52.61 | 53.13 | 135,883 | -2.89(-5.15%) |
Mar 10, 2020 | 55.79 | 56.02 | 53.39 | 56.01 | 96,454 | +1.93(+3.58%) |
Mar 09, 2020 | 54.27 | 55.93 | 52.50 | 54.08 | 178,569 | -4.54(-7.75%) |
Mar 06, 2020 | 57.78 | 58.75 | 57.28 | 58.62 | 48,697 | -0.79(-1.33%) |
Mar 05, 2020 | 59.62 | 60.16 | 58.90 | 59.41 | 41,780 | -1.64(-2.69%) |
Mar 04, 2020 | 59.67 | 61.05 | 59.36 | 61.05 | 24,710 | +2.42(+4.13%) |
Mar 03, 2020 | 60.08 | 60.82 | 58.18 | 58.63 | 60,473 | -1.28(-2.13%) |
Mar 02, 2020 | 57.87 | 59.90 | 57.34 | 59.90 | 89,431 | +2.31(+4.02%) |
Feb 28, 2020 | 56.92 | 57.67 | 55.94 | 57.59 | 164,325 | -0.99(-1.70%) |
Feb 27, 2020 | 60.39 | 60.77 | 58.57 | 58.58 | 110,034 | -2.64(-4.31%) |
Feb 26, 2020 | 61.77 | 62.29 | 61.15 | 61.22 | 103,326 | -0.43(-0.70%) |
Feb 25, 2020 | 63.59 | 63.60 | 61.39 | 61.65 | 63,220 | -1.81(-2.85%) |
Feb 24, 2020 | 63.73 | 64.05 | 63.34 | 63.46 | 42,020 | -1.50(-2.31%) |
Feb 21, 2020 | 64.85 | 64.99 | 64.70 | 64.96 | 15,234 | -0.16(-0.24%) |
Feb 20, 2020 | 64.87 | 65.12 | 64.64 | 65.12 | 26,178 | +0.17(+0.27%) |
Feb 19, 2020 | 65.13 | 65.13 | 64.87 | 64.94 | 16,186 | -0.01(-0.01%) |
Feb 18, 2020 | 65.07 | 65.19 | 64.75 | 64.95 | 16,923 | -0.31(-0.47%) |
Feb 14, 2020 | 65.52 | 65.52 | 65.11 | 65.26 | 31,768 | -0.14(-0.22%) |
Feb 13, 2020 | 65.23 | 65.52 | 65.18 | 65.40 | 25,383 | -0.11(-0.17%) |
Feb 12, 2020 | 65.55 | 65.60 | 65.44 | 65.51 | 33,885 | +0.16(+0.25%) |
Feb 11, 2020 | 65.42 | 65.58 | 65.31 | 65.35 | 24,460 | +0.23(+0.35%) |
Feb 10, 2020 | 64.73 | 65.12 | 64.73 | 65.12 | 17,498 | +0.31(+0.48%) |
Feb 07, 2020 | 64.88 | 64.94 | 64.73 | 64.81 | 15,353 | -0.15(-0.23%) |
Feb 06, 2020 | 65.00 | 65.07 | 64.94 | 64.96 | 15,528 | +0.22(+0.34%) |
Feb 05, 2020 | 64.26 | 64.80 | 64.26 | 64.74 | 19,987 | +0.91(+1.43%) |
Feb 04, 2020 | 63.85 | 64.12 | 63.82 | 63.83 | 26,688 | +0.56(+0.89%) |