Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 63.72 | 64.89 | 62.52 | 62.52 | 310,577 | -2.55(-3.92%) |
Apr 29, 2020 | 63.42 | 65.66 | 62.17 | 65.07 | 515,597 | +3.66(+5.96%) |
Apr 28, 2020 | 62.70 | 63.00 | 60.47 | 61.41 | 315,392 | -0.52(-0.84%) |
Apr 27, 2020 | 59.01 | 62.87 | 58.73 | 61.93 | 451,971 | +3.80(+6.54%) |
Apr 24, 2020 | 56.98 | 58.26 | 55.74 | 58.13 | 267,700 | +1.58(+2.79%) |
Apr 23, 2020 | 55.41 | 57.17 | 55.01 | 56.55 | 236,543 | +1.15(+2.08%) |
Apr 22, 2020 | 55.54 | 55.74 | 54.15 | 55.40 | 266,055 | +1.68(+3.13%) |
Apr 21, 2020 | 54.14 | 54.84 | 53.52 | 53.72 | 345,234 | -2.25(-4.02%) |
Apr 20, 2020 | 55.99 | 57.21 | 55.39 | 55.97 | 251,496 | -1.55(-2.69%) |
Apr 17, 2020 | 55.65 | 57.56 | 55.44 | 57.52 | 472,400 | +3.87(+7.21%) |
Apr 16, 2020 | 53.84 | 54.02 | 52.08 | 53.65 | 461,302 | -0.19(-0.35%) |
Apr 15, 2020 | 54.57 | 55.76 | 53.13 | 53.84 | 313,881 | -2.78(-4.91%) |
Apr 14, 2020 | 57.48 | 57.87 | 55.78 | 56.62 | 326,734 | +0.89(+1.60%) |
Apr 13, 2020 | 56.44 | 57.00 | 54.77 | 55.73 | 238,264 | -1.43(-2.50%) |
Apr 09, 2020 | 56.69 | 59.17 | 56.32 | 57.16 | 276,200 | +1.75(+3.16%) |
Apr 08, 2020 | 50.78 | 55.91 | 50.05 | 55.41 | 591,483 | +5.46(+10.93%) |
Apr 07, 2020 | 51.28 | 52.22 | 48.18 | 49.95 | 874,353 | +0.98(+2.00%) |
Apr 06, 2020 | 50.31 | 50.71 | 47.77 | 48.97 | 1,213,891 | +1.90(+4.04%) |
Apr 03, 2020 | 47.97 | 49.56 | 45.53 | 47.07 | 549,000 | -1.43(-2.95%) |
Apr 02, 2020 | 48.22 | 51.10 | 47.00 | 48.50 | 398,950 | -0.53(-1.08%) |
Apr 01, 2020 | 51.20 | 52.91 | 47.62 | 49.03 | 540,555 | -4.75(-8.83%) |
Mar 31, 2020 | 58.43 | 59.90 | 52.98 | 53.78 | 469,942 | -5.01(-8.52%) |
Mar 30, 2020 | 57.72 | 59.25 | 56.35 | 58.79 | 325,272 | +1.81(+3.18%) |
Mar 27, 2020 | 57.90 | 59.72 | 56.60 | 56.98 | 338,700 | -2.89(-4.83%) |
Mar 26, 2020 | 57.14 | 61.03 | 56.80 | 59.87 | 366,764 | +3.25(+5.74%) |
Mar 25, 2020 | 53.27 | 59.26 | 52.78 | 56.62 | 437,895 | +3.09(+5.77%) |
Mar 24, 2020 | 51.86 | 53.60 | 50.32 | 53.53 | 412,805 | +4.67(+9.56%) |
Mar 23, 2020 | 50.35 | 50.84 | 46.86 | 48.86 | 390,617 | -1.31(-2.61%) |
Mar 20, 2020 | 55.40 | 56.49 | 49.56 | 50.17 | 509,900 | -4.58(-8.37%) |
Mar 19, 2020 | 55.75 | 57.00 | 52.90 | 54.75 | 486,402 | -1.10(-1.97%) |
Mar 18, 2020 | 57.31 | 62.37 | 53.13 | 55.85 | 606,133 | -5.47(-8.92%) |
Mar 17, 2020 | 52.27 | 61.72 | 50.23 | 61.32 | 624,555 | +9.02(+17.25%) |
Mar 16, 2020 | 50.50 | 58.98 | 50.48 | 52.30 | 496,238 | -7.80(-12.98%) |
Mar 13, 2020 | 56.52 | 60.19 | 53.45 | 60.10 | 547,800 | +6.12(+11.34%) |
Mar 12, 2020 | 51.50 | 59.10 | 51.17 | 53.98 | 883,956 | -9.35(-14.76%) |
Mar 11, 2020 | 68.25 | 68.86 | 62.54 | 63.33 | 621,726 | -6.36(-9.13%) |
Mar 10, 2020 | 70.54 | 70.54 | 65.44 | 69.69 | 627,197 | +0.68(+0.99%) |
Mar 09, 2020 | 69.29 | 70.00 | 65.67 | 69.01 | 479,079 | -3.59(-4.94%) |
Mar 06, 2020 | 74.01 | 74.01 | 70.48 | 72.60 | 670,600 | -3.01(-3.98%) |
Mar 05, 2020 | 74.92 | 76.37 | 74.45 | 75.61 | 494,010 | -0.79(-1.03%) |
Mar 04, 2020 | 74.78 | 76.43 | 73.59 | 76.40 | 340,421 | +2.61(+3.54%) |
Mar 03, 2020 | 75.41 | 76.25 | 71.78 | 73.79 | 486,244 | -1.68(-2.23%) |
Mar 02, 2020 | 75.89 | 76.39 | 73.71 | 75.47 | 354,692 | -0.01(-0.01%) |
Feb 28, 2020 | 73.69 | 76.66 | 73.23 | 75.48 | 541,800 | -0.30(-0.40%) |
Feb 27, 2020 | 74.42 | 77.46 | 73.04 | 75.78 | 602,295 | -0.49(-0.64%) |
Feb 26, 2020 | 78.57 | 79.66 | 75.65 | 76.27 | 380,984 | -2.10(-2.68%) |
Feb 25, 2020 | 78.24 | 79.82 | 76.98 | 78.37 | 692,163 | +0.87(+1.12%) |
Feb 24, 2020 | 76.31 | 79.31 | 76.14 | 77.50 | 445,542 | -1.49(-1.89%) |
Feb 21, 2020 | 81.00 | 81.24 | 76.65 | 78.99 | 1,042,100 | -7.44(-8.61%) |
Feb 20, 2020 | 86.25 | 87.25 | 84.60 | 86.43 | 736,985 | +0.20(+0.23%) |
Feb 19, 2020 | 86.65 | 87.38 | 85.02 | 86.23 | 379,662 | -1.44(-1.64%) |
Feb 18, 2020 | 86.26 | 87.75 | 85.18 | 87.67 | 282,108 | +1.07(+1.24%) |
Feb 14, 2020 | 85.67 | 86.66 | 85.30 | 86.60 | 176,300 | +1.11(+1.30%) |
Feb 13, 2020 | 82.99 | 85.83 | 82.99 | 85.49 | 346,635 | +2.06(+2.47%) |
Feb 12, 2020 | 82.63 | 83.96 | 82.02 | 83.43 | 398,534 | +1.33(+1.62%) |
Feb 11, 2020 | 83.54 | 83.78 | 82.09 | 82.10 | 240,096 | -0.89(-1.07%) |
Feb 10, 2020 | 81.95 | 83.30 | 81.55 | 82.99 | 328,470 | +1.73(+2.13%) |
Feb 07, 2020 | 81.45 | 81.76 | 80.76 | 81.26 | 268,700 | -0.25(-0.31%) |
Feb 06, 2020 | 83.21 | 83.38 | 81.17 | 81.51 | 333,030 | -1.57(-1.89%) |
Feb 05, 2020 | 80.63 | 83.21 | 79.68 | 83.08 | 452,096 | +3.45(+4.33%) |
Feb 04, 2020 | 79.37 | 80.06 | 78.76 | 79.63 | 326,327 | +1.29(+1.65%) |