Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 46.99 | 48.44 | 46.39 | 46.98 | 553,978 | -0.43(-0.91%) |
Apr 29, 2020 | 47.49 | 48.05 | 46.00 | 47.41 | 724,156 | +0.87(+1.87%) |
Apr 28, 2020 | 46.44 | 46.80 | 44.36 | 46.54 | 885,413 | +0.79(+1.73%) |
Apr 27, 2020 | 45.07 | 46.64 | 43.83 | 45.75 | 1,337,954 | +1.38(+3.11%) |
Apr 24, 2020 | 46.91 | 48.39 | 43.78 | 44.37 | 1,158,800 | -2.03(-4.38%) |
Apr 23, 2020 | 48.80 | 48.94 | 45.00 | 46.40 | 1,652,671 | -2.35(-4.82%) |
Apr 22, 2020 | 50.64 | 51.10 | 48.10 | 48.75 | 1,010,246 | -0.80(-1.61%) |
Apr 21, 2020 | 53.67 | 54.77 | 49.05 | 49.55 | 1,093,079 | -5.58(-10.12%) |
Apr 20, 2020 | 57.55 | 57.90 | 54.88 | 55.13 | 467,924 | -1.02(-1.82%) |
Apr 17, 2020 | 54.81 | 56.59 | 53.68 | 56.15 | 535,000 | +2.01(+3.71%) |
Apr 16, 2020 | 56.93 | 57.25 | 53.48 | 54.14 | 785,905 | -2.79(-4.90%) |
Apr 15, 2020 | 59.72 | 59.98 | 56.89 | 56.93 | 531,862 | -3.31(-5.49%) |
Apr 14, 2020 | 60.15 | 61.00 | 59.23 | 60.24 | 494,775 | +0.26(+0.43%) |
Apr 13, 2020 | 61.37 | 62.61 | 59.49 | 59.98 | 518,013 | -2.24(-3.60%) |
Apr 09, 2020 | 59.67 | 63.63 | 59.56 | 62.22 | 364,700 | +2.49(+4.17%) |
Apr 08, 2020 | 58.94 | 61.44 | 57.26 | 59.73 | 527,246 | +1.35(+2.31%) |
Apr 07, 2020 | 60.69 | 61.83 | 58.18 | 58.38 | 510,614 | -1.75(-2.91%) |
Apr 06, 2020 | 59.55 | 60.36 | 56.78 | 60.13 | 715,492 | +2.12(+3.65%) |
Apr 03, 2020 | 60.22 | 61.39 | 55.12 | 58.01 | 527,000 | -3.05(-5.00%) |
Apr 02, 2020 | 58.15 | 61.37 | 57.79 | 61.06 | 617,439 | +2.87(+4.93%) |
Apr 01, 2020 | 56.50 | 58.93 | 54.98 | 58.19 | 1,217,566 | +0.38(+0.66%) |
Mar 31, 2020 | 52.71 | 58.30 | 51.95 | 57.81 | 1,168,101 | +5.47(+10.45%) |
Mar 30, 2020 | 48.87 | 52.73 | 48.16 | 52.34 | 880,596 | +4.06(+8.41%) |
Mar 27, 2020 | 52.79 | 53.00 | 48.01 | 48.28 | 1,067,200 | -5.45(-10.14%) |
Mar 26, 2020 | 60.16 | 60.75 | 51.78 | 53.73 | 1,922,299 | -6.43(-10.69%) |
Mar 25, 2020 | 68.56 | 69.56 | 60.00 | 60.16 | 1,016,758 | -7.72(-11.37%) |
Mar 24, 2020 | 72.14 | 73.59 | 64.71 | 67.88 | 800,490 | -1.21(-1.75%) |
Mar 23, 2020 | 62.57 | 69.88 | 60.30 | 69.09 | 697,484 | +6.34(+10.10%) |
Mar 20, 2020 | 68.85 | 73.34 | 62.30 | 62.75 | 884,400 | -5.38(-7.90%) |
Mar 19, 2020 | 81.11 | 89.22 | 65.60 | 68.13 | 1,265,790 | -13.86(-16.90%) |
Mar 18, 2020 | 77.35 | 82.00 | 74.48 | 81.99 | 1,146,976 | +1.71(+2.13%) |
Mar 17, 2020 | 71.62 | 80.55 | 70.20 | 80.28 | 1,097,638 | +9.88(+14.03%) |
Mar 16, 2020 | 68.42 | 74.50 | 67.69 | 70.40 | 1,075,621 | -4.08(-5.48%) |
Mar 13, 2020 | 67.92 | 74.58 | 65.00 | 74.48 | 815,600 | +8.90(+13.57%) |
Mar 12, 2020 | 65.47 | 67.87 | 60.00 | 65.58 | 590,342 | -2.76(-4.04%) |
Mar 11, 2020 | 67.72 | 69.98 | 66.19 | 68.34 | 677,433 | -0.79(-1.14%) |
Mar 10, 2020 | 73.48 | 73.48 | 66.26 | 69.13 | 603,574 | -2.89(-4.01%) |
Mar 09, 2020 | 73.83 | 74.19 | 70.56 | 72.02 | 638,557 | -4.80(-6.25%) |
Mar 06, 2020 | 73.57 | 76.92 | 72.29 | 76.82 | 531,400 | +1.26(+1.67%) |
Mar 05, 2020 | 75.50 | 76.93 | 74.26 | 75.56 | 462,170 | -1.29(-1.68%) |
Mar 04, 2020 | 74.24 | 76.87 | 73.36 | 76.85 | 332,420 | +4.24(+5.84%) |
Mar 03, 2020 | 74.72 | 75.95 | 71.01 | 72.61 | 387,374 | -1.87(-2.51%) |
Mar 02, 2020 | 73.72 | 74.62 | 72.62 | 74.48 | 561,501 | +0.88(+1.20%) |
Feb 28, 2020 | 72.49 | 74.50 | 71.72 | 73.60 | 628,600 | -0.41(-0.55%) |
Feb 27, 2020 | 71.38 | 75.88 | 70.80 | 74.01 | 742,740 | +1.60(+2.21%) |
Feb 26, 2020 | 71.77 | 73.44 | 71.73 | 72.41 | 374,013 | +0.64(+0.89%) |
Feb 25, 2020 | 73.63 | 73.86 | 71.66 | 71.77 | 342,127 | -1.87(-2.54%) |
Feb 24, 2020 | 72.46 | 74.06 | 71.50 | 73.64 | 313,075 | -0.51(-0.69%) |
Feb 21, 2020 | 74.35 | 75.03 | 73.65 | 74.15 | 307,600 | -0.18(-0.24%) |
Feb 20, 2020 | 75.34 | 75.68 | 74.30 | 74.33 | 392,601 | -1.41(-1.86%) |
Feb 19, 2020 | 75.85 | 75.92 | 75.19 | 75.74 | 317,708 | +0.07(+0.09%) |
Feb 18, 2020 | 78.42 | 78.43 | 74.07 | 75.67 | 582,334 | -2.87(-3.65%) |
Feb 14, 2020 | 74.85 | 80.40 | 74.85 | 78.54 | 1,154,000 | +6.56(+9.11%) |
Feb 13, 2020 | 71.26 | 73.35 | 70.94 | 71.98 | 597,130 | +0.35(+0.49%) |
Feb 12, 2020 | 71.85 | 72.50 | 71.39 | 71.63 | 400,967 | +0.03(+0.04%) |
Feb 11, 2020 | 70.71 | 72.02 | 70.55 | 71.60 | 202,688 | +1.30(+1.85%) |
Feb 10, 2020 | 69.53 | 70.42 | 69.53 | 70.30 | 279,905 | +0.55(+0.79%) |
Feb 07, 2020 | 70.27 | 70.82 | 69.33 | 69.75 | 159,400 | -0.60(-0.85%) |
Feb 06, 2020 | 70.62 | 70.74 | 69.67 | 70.35 | 204,836 | +0.25(+0.36%) |
Feb 05, 2020 | 70.07 | 70.81 | 68.92 | 70.10 | 253,104 | +0.55(+0.79%) |
Feb 04, 2020 | 68.64 | 69.83 | 68.53 | 69.55 | 222,087 | +1.56(+2.29%) |