Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 55.11 | 55.81 | 52.84 | 54.57 | 248,186 | -1.31(-2.35%) |
Apr 29, 2020 | 53.46 | 56.31 | 52.40 | 55.88 | 326,689 | +3.40(+6.48%) |
Apr 28, 2020 | 50.54 | 53.13 | 49.45 | 52.48 | 243,057 | +2.42(+4.83%) |
Apr 27, 2020 | 49.29 | 53.64 | 48.27 | 50.06 | 299,364 | +1.38(+2.84%) |
Apr 24, 2020 | 47.19 | 48.83 | 46.28 | 48.68 | 169,343 | +1.74(+3.71%) |
Apr 23, 2020 | 43.79 | 49.14 | 43.69 | 46.94 | 312,455 | +3.26(+7.45%) |
Apr 22, 2020 | 43.02 | 44.44 | 41.76 | 43.68 | 118,329 | +1.27(+3.00%) |
Apr 21, 2020 | 41.46 | 43.32 | 40.82 | 42.41 | 235,526 | -0.10(-0.23%) |
Apr 20, 2020 | 41.16 | 43.28 | 40.88 | 42.51 | 188,656 | +0.67(+1.60%) |
Apr 17, 2020 | 40.58 | 42.06 | 39.89 | 41.83 | 284,570 | +1.57(+3.91%) |
Apr 16, 2020 | 40.39 | 40.55 | 38.11 | 40.26 | 204,150 | -0.17(-0.41%) |
Apr 15, 2020 | 41.53 | 42.65 | 39.87 | 40.43 | 240,294 | -1.91(-4.52%) |
Apr 14, 2020 | 41.17 | 43.12 | 40.48 | 42.34 | 440,189 | +2.06(+5.12%) |
Apr 13, 2020 | 40.35 | 41.05 | 38.91 | 40.28 | 216,062 | -0.52(-1.29%) |
Apr 09, 2020 | 38.52 | 41.82 | 37.83 | 40.80 | 357,924 | +3.05(+8.08%) |
Apr 08, 2020 | 38.32 | 38.37 | 36.22 | 37.75 | 440,044 | -0.40(-1.04%) |
Apr 07, 2020 | 40.04 | 41.17 | 37.50 | 38.15 | 258,216 | -0.79(-2.02%) |
Apr 06, 2020 | 38.96 | 40.48 | 38.06 | 38.94 | 170,667 | +0.88(+2.32%) |
Apr 03, 2020 | 39.86 | 40.72 | 37.21 | 38.05 | 224,076 | -2.32(-5.75%) |
Apr 02, 2020 | 39.47 | 40.82 | 37.45 | 40.38 | 164,142 | +0.64(+1.61%) |
Apr 01, 2020 | 41.70 | 43.73 | 39.41 | 39.73 | 190,251 | -3.65(-8.40%) |
Mar 31, 2020 | 44.20 | 46.03 | 42.56 | 43.38 | 263,087 | -1.04(-2.34%) |
Mar 30, 2020 | 44.99 | 45.32 | 42.44 | 44.42 | 216,246 | -0.13(-0.28%) |
Mar 27, 2020 | 45.54 | 47.63 | 43.34 | 44.55 | 337,760 | -2.01(-4.32%) |
Mar 26, 2020 | 43.75 | 48.18 | 41.20 | 46.56 | 251,872 | +3.18(+7.33%) |
Mar 25, 2020 | 42.46 | 44.45 | 42.17 | 43.38 | 175,920 | +0.80(+1.87%) |
Mar 24, 2020 | 42.82 | 44.59 | 41.07 | 42.58 | 222,533 | +1.34(+3.25%) |
Mar 23, 2020 | 43.70 | 44.63 | 37.71 | 41.24 | 388,480 | -2.50(-5.71%) |
Mar 20, 2020 | 45.01 | 46.20 | 41.82 | 43.74 | 275,825 | -0.92(-2.07%) |
Mar 19, 2020 | 42.04 | 46.07 | 40.34 | 44.66 | 245,117 | +2.96(+7.11%) |
Mar 18, 2020 | 43.95 | 44.15 | 39.82 | 41.70 | 206,196 | -4.35(-9.46%) |
Mar 17, 2020 | 41.66 | 46.34 | 41.66 | 46.05 | 345,960 | +5.00(+12.17%) |
Mar 16, 2020 | 37.56 | 41.87 | 37.56 | 41.06 | 234,349 | -3.52(-7.89%) |
Mar 13, 2020 | 41.09 | 44.76 | 37.43 | 44.58 | 322,533 | +6.17(+16.07%) |
Mar 12, 2020 | 41.30 | 41.60 | 37.44 | 38.40 | 429,698 | -5.41(-12.36%) |
Mar 11, 2020 | 45.70 | 46.32 | 42.78 | 43.82 | 294,685 | -2.72(-5.85%) |
Mar 10, 2020 | 48.26 | 48.60 | 44.80 | 46.54 | 502,115 | -0.49(-1.03%) |
Mar 09, 2020 | 56.37 | 57.72 | 46.87 | 47.02 | 393,903 | -11.91(-20.20%) |
Mar 06, 2020 | 57.85 | 59.96 | 56.38 | 58.93 | 144,445 | +0.24(+0.41%) |
Mar 05, 2020 | 57.85 | 59.28 | 56.72 | 58.69 | 261,531 | -1.96(-3.24%) |
Mar 04, 2020 | 56.68 | 61.30 | 56.37 | 60.65 | 258,040 | +4.85(+8.69%) |
Mar 03, 2020 | 57.02 | 58.28 | 54.74 | 55.80 | 97,570 | -1.28(-2.25%) |
Mar 02, 2020 | 52.75 | 57.41 | 51.71 | 57.09 | 312,630 | +4.36(+8.28%) |
Feb 28, 2020 | 52.84 | 54.66 | 50.63 | 52.72 | 224,178 | -1.08(-2.01%) |
Feb 27, 2020 | 53.59 | 55.87 | 52.84 | 53.80 | 167,563 | -0.28(-0.51%) |
Feb 26, 2020 | 54.31 | 55.49 | 53.46 | 54.08 | 110,979 | -0.23(-0.42%) |
Feb 25, 2020 | 54.99 | 56.41 | 53.57 | 54.31 | 152,029 | -0.05(-0.09%) |
Feb 24, 2020 | 52.97 | 54.95 | 52.36 | 54.35 | 97,701 | +0.66(+1.23%) |
Feb 21, 2020 | 53.45 | 53.92 | 52.30 | 53.69 | 84,980 | +0.06(+0.11%) |
Feb 20, 2020 | 53.21 | 53.79 | 52.40 | 53.63 | 91,763 | +0.26(+0.49%) |
Feb 19, 2020 | 53.24 | 54.28 | 52.29 | 53.37 | 110,819 | +0.08(+0.15%) |
Feb 18, 2020 | 53.63 | 54.38 | 52.04 | 53.29 | 116,438 | -0.51(-0.94%) |
Feb 14, 2020 | 54.32 | 54.33 | 52.20 | 53.80 | 95,474 | -0.40(-0.74%) |
Feb 13, 2020 | 52.26 | 55.32 | 51.93 | 54.20 | 200,223 | +1.59(+3.03%) |
Feb 12, 2020 | 52.43 | 52.71 | 50.75 | 52.60 | 97,009 | +0.44(+0.84%) |
Feb 11, 2020 | 53.27 | 53.56 | 51.85 | 52.17 | 105,054 | -0.71(-1.34%) |
Feb 10, 2020 | 51.16 | 54.70 | 50.78 | 52.88 | 125,445 | +1.94(+3.82%) |
Feb 07, 2020 | 50.35 | 51.45 | 50.00 | 50.93 | 120,680 | +0.50(+0.98%) |
Feb 06, 2020 | 50.02 | 51.01 | 49.49 | 50.44 | 77,924 | +0.69(+1.39%) |
Feb 05, 2020 | 50.94 | 50.94 | 48.66 | 49.75 | 76,967 | -0.73(-1.44%) |
Feb 04, 2020 | 49.10 | 50.91 | 49.10 | 50.48 | 115,088 | +2.04(+4.21%) |