Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 53.75 | 54.87 | 52.52 | 54.15 | 246,583 | +0.27(+0.50%) |
Apr 29, 2020 | 50.71 | 54.01 | 50.71 | 53.88 | 253,669 | +2.94(+5.78%) |
Apr 28, 2020 | 51.07 | 52.31 | 50.83 | 50.93 | 158,617 | +1.18(+2.37%) |
Apr 27, 2020 | 47.53 | 50.04 | 47.35 | 49.76 | 151,855 | +2.36(+4.98%) |
Apr 24, 2020 | 48.79 | 48.79 | 47.05 | 47.40 | 119,194 | -0.85(-1.76%) |
Apr 23, 2020 | 49.48 | 49.48 | 47.55 | 48.24 | 122,087 | -0.86(-1.74%) |
Apr 22, 2020 | 49.37 | 50.73 | 48.75 | 49.10 | 163,098 | +0.97(+2.01%) |
Apr 21, 2020 | 48.66 | 49.53 | 47.14 | 48.13 | 105,974 | -1.90(-3.81%) |
Apr 20, 2020 | 49.46 | 50.85 | 49.13 | 50.03 | 195,464 | -0.71(-1.39%) |
Apr 17, 2020 | 50.38 | 51.39 | 49.70 | 50.74 | 255,677 | +3.55(+7.51%) |
Apr 16, 2020 | 47.51 | 47.74 | 45.87 | 47.20 | 300,745 | -0.80(-1.67%) |
Apr 15, 2020 | 50.80 | 50.88 | 46.67 | 48.00 | 196,329 | -3.91(-7.54%) |
Apr 14, 2020 | 51.31 | 52.67 | 50.71 | 51.91 | 183,726 | +1.36(+2.70%) |
Apr 13, 2020 | 48.20 | 50.89 | 45.81 | 50.55 | 153,681 | +2.90(+6.08%) |
Apr 09, 2020 | 48.97 | 49.28 | 46.65 | 47.65 | 165,910 | +0.98(+2.10%) |
Apr 08, 2020 | 46.31 | 47.48 | 45.25 | 46.67 | 123,454 | +2.53(+5.74%) |
Apr 07, 2020 | 43.68 | 46.61 | 43.67 | 44.14 | 370,978 | +3.18(+7.76%) |
Apr 06, 2020 | 40.78 | 41.99 | 40.11 | 40.96 | 237,040 | +1.10(+2.76%) |
Apr 03, 2020 | 43.86 | 43.86 | 39.58 | 39.86 | 249,838 | -3.98(-9.08%) |
Apr 02, 2020 | 43.52 | 46.13 | 42.61 | 43.84 | 174,043 | +0.88(+2.05%) |
Apr 01, 2020 | 44.23 | 46.44 | 41.96 | 42.96 | 346,677 | -4.15(-8.81%) |
Mar 31, 2020 | 46.93 | 49.35 | 46.56 | 47.11 | 224,002 | -0.81(-1.69%) |
Mar 30, 2020 | 48.93 | 48.93 | 46.90 | 47.92 | 315,650 | -0.68(-1.40%) |
Mar 27, 2020 | 52.71 | 53.00 | 46.91 | 48.60 | 236,327 | -6.60(-11.96%) |
Mar 26, 2020 | 50.03 | 56.34 | 49.52 | 55.21 | 263,250 | +5.45(+10.95%) |
Mar 25, 2020 | 45.19 | 51.45 | 43.51 | 49.76 | 276,815 | +4.78(+10.62%) |
Mar 24, 2020 | 39.66 | 45.71 | 39.66 | 44.98 | 280,274 | +6.19(+15.96%) |
Mar 23, 2020 | 41.92 | 41.92 | 38.67 | 38.79 | 315,188 | -2.94(-7.05%) |
Mar 20, 2020 | 40.70 | 43.86 | 40.70 | 41.73 | 269,990 | +0.65(+1.57%) |
Mar 19, 2020 | 44.98 | 44.98 | 39.32 | 41.08 | 172,796 | -3.69(-8.23%) |
Mar 18, 2020 | 49.96 | 50.66 | 44.48 | 44.77 | 166,399 | -8.54(-16.02%) |
Mar 17, 2020 | 57.77 | 59.30 | 51.63 | 53.31 | 211,452 | -3.72(-6.52%) |
Mar 16, 2020 | 62.80 | 63.45 | 56.77 | 57.03 | 112,991 | -12.24(-17.68%) |
Mar 13, 2020 | 69.87 | 70.53 | 66.24 | 69.28 | 226,824 | +3.00(+4.53%) |
Mar 12, 2020 | 75.41 | 75.41 | 60.96 | 66.27 | 198,886 | -13.14(-16.54%) |
Mar 11, 2020 | 82.35 | 82.35 | 78.14 | 79.41 | 133,696 | -4.69(-5.58%) |
Mar 10, 2020 | 83.24 | 85.42 | 82.31 | 84.10 | 120,008 | +1.70(+2.07%) |
Mar 09, 2020 | 86.12 | 86.12 | 79.51 | 82.39 | 175,334 | -9.22(-10.07%) |
Mar 06, 2020 | 93.89 | 93.89 | 90.82 | 91.62 | 129,728 | -3.64(-3.82%) |
Mar 05, 2020 | 97.02 | 97.32 | 94.61 | 95.26 | 92,557 | -4.29(-4.31%) |
Mar 04, 2020 | 98.96 | 99.89 | 97.94 | 99.55 | 85,927 | +1.74(+1.78%) |
Mar 03, 2020 | 96.31 | 99.59 | 96.31 | 97.81 | 89,010 | +1.26(+1.30%) |
Mar 02, 2020 | 94.82 | 96.65 | 93.80 | 96.55 | 108,412 | +1.90(+2.00%) |
Feb 28, 2020 | 92.45 | 95.29 | 90.04 | 94.66 | 182,627 | -0.54(-0.57%) |
Feb 27, 2020 | 98.52 | 98.52 | 95.01 | 95.20 | 197,641 | -4.79(-4.80%) |
Feb 26, 2020 | 101.14 | 101.98 | 99.92 | 99.99 | 153,301 | -1.11(-1.10%) |
Feb 25, 2020 | 107.24 | 107.28 | 100.01 | 101.10 | 119,759 | -5.67(-5.31%) |
Feb 24, 2020 | 107.10 | 108.85 | 105.65 | 106.77 | 103,468 | -5.57(-4.96%) |
Feb 21, 2020 | 112.84 | 114.42 | 111.20 | 112.34 | 36,983 | -1.80(-1.58%) |
Feb 20, 2020 | 114.01 | 114.79 | 111.79 | 114.14 | 45,790 | -0.79(-0.68%) |
Feb 19, 2020 | 112.55 | 115.12 | 112.55 | 114.93 | 48,853 | +2.10(+1.86%) |
Feb 18, 2020 | 112.83 | 114.53 | 112.31 | 112.83 | 40,759 | -1.02(-0.90%) |
Feb 14, 2020 | 112.68 | 113.86 | 112.41 | 113.85 | 35,609 | +1.07(+0.95%) |
Feb 13, 2020 | 113.53 | 113.86 | 111.91 | 112.79 | 57,419 | -1.26(-1.10%) |
Feb 12, 2020 | 115.72 | 115.72 | 113.59 | 114.04 | 65,877 | -1.20(-1.05%) |
Feb 11, 2020 | 111.68 | 115.57 | 111.41 | 115.25 | 63,746 | +3.79(+3.40%) |
Feb 10, 2020 | 111.58 | 112.80 | 109.38 | 111.46 | 61,177 | -0.92(-0.82%) |
Feb 07, 2020 | 111.41 | 112.64 | 110.26 | 112.38 | 70,073 | -0.01(-0.01%) |
Feb 06, 2020 | 113.20 | 113.49 | 112.30 | 112.39 | 68,526 | -0.39(-0.35%) |
Feb 05, 2020 | 113.11 | 113.68 | 112.24 | 112.78 | 49,949 | +1.10(+0.99%) |
Feb 04, 2020 | 111.23 | 113.64 | 111.23 | 111.68 | 74,752 | +1.58(+1.44%) |