Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 51.48 | 51.49 | 49.82 | 49.84 | 670,938 | -2.16(-4.15%) |
Apr 29, 2020 | 52.34 | 52.84 | 51.68 | 51.99 | 1,137,103 | +0.76(+1.48%) |
Apr 28, 2020 | 50.32 | 51.77 | 50.32 | 51.23 | 558,589 | +1.41(+2.83%) |
Apr 27, 2020 | 47.96 | 50.25 | 47.96 | 49.82 | 528,333 | +2.20(+4.61%) |
Apr 24, 2020 | 48.50 | 48.87 | 47.46 | 47.62 | 600,619 | -0.60(-1.25%) |
Apr 23, 2020 | 48.09 | 48.83 | 47.48 | 48.22 | 431,224 | +0.25(+0.52%) |
Apr 22, 2020 | 48.17 | 48.80 | 47.41 | 47.97 | 520,291 | +0.57(+1.20%) |
Apr 21, 2020 | 47.20 | 47.98 | 46.93 | 47.41 | 375,897 | -0.67(-1.39%) |
Apr 20, 2020 | 48.44 | 49.00 | 47.95 | 48.07 | 504,547 | -1.10(-2.24%) |
Apr 17, 2020 | 50.59 | 51.08 | 48.71 | 49.18 | 564,838 | +0.16(+0.32%) |
Apr 16, 2020 | 49.44 | 49.69 | 48.18 | 49.02 | 550,846 | -0.28(-0.58%) |
Apr 15, 2020 | 49.14 | 50.44 | 48.22 | 49.30 | 1,222,877 | -0.78(-1.55%) |
Apr 14, 2020 | 48.99 | 50.57 | 48.91 | 50.08 | 781,720 | +2.40(+5.03%) |
Apr 13, 2020 | 49.96 | 49.96 | 47.63 | 47.68 | 743,030 | -2.01(-4.04%) |
Apr 09, 2020 | 51.59 | 52.39 | 47.96 | 49.69 | 1,485,528 | -0.83(-1.63%) |
Apr 08, 2020 | 50.05 | 52.24 | 48.06 | 50.51 | 1,598,561 | +2.61(+5.44%) |
Apr 07, 2020 | 48.28 | 51.29 | 47.43 | 47.90 | 1,546,488 | +0.87(+1.86%) |
Apr 06, 2020 | 45.49 | 47.57 | 45.49 | 47.03 | 879,828 | +2.20(+4.92%) |
Apr 03, 2020 | 45.07 | 45.68 | 43.83 | 44.83 | 505,072 | -0.85(-1.86%) |
Apr 02, 2020 | 44.44 | 45.87 | 43.84 | 45.68 | 608,761 | +0.95(+2.12%) |
Apr 01, 2020 | 44.12 | 45.87 | 43.30 | 44.73 | 940,423 | -0.64(-1.40%) |
Mar 31, 2020 | 44.49 | 45.84 | 44.10 | 45.36 | 657,984 | +0.78(+1.76%) |
Mar 30, 2020 | 43.95 | 44.94 | 41.81 | 44.58 | 515,490 | +1.72(+4.02%) |
Mar 27, 2020 | 41.36 | 43.79 | 40.62 | 42.85 | 566,509 | +0.45(+1.05%) |
Mar 26, 2020 | 41.24 | 42.71 | 39.69 | 42.41 | 820,406 | +1.37(+3.34%) |
Mar 25, 2020 | 42.17 | 43.60 | 40.22 | 41.04 | 807,456 | -0.90(-2.14%) |
Mar 24, 2020 | 40.28 | 42.47 | 39.30 | 41.94 | 967,887 | +3.40(+8.82%) |
Mar 23, 2020 | 39.44 | 39.44 | 37.08 | 38.54 | 790,658 | -1.11(-2.81%) |
Mar 20, 2020 | 41.62 | 42.05 | 38.66 | 39.65 | 1,520,427 | -2.04(-4.89%) |
Mar 19, 2020 | 43.49 | 45.26 | 41.49 | 41.69 | 910,166 | -2.34(-5.32%) |
Mar 18, 2020 | 44.65 | 46.82 | 41.43 | 44.03 | 937,540 | -3.19(-6.75%) |
Mar 17, 2020 | 43.34 | 47.43 | 42.21 | 47.22 | 1,203,322 | +4.31(+10.04%) |
Mar 16, 2020 | 40.84 | 45.39 | 40.35 | 42.91 | 1,547,490 | -1.06(-2.42%) |
Mar 13, 2020 | 45.38 | 45.55 | 41.52 | 43.98 | 2,001,385 | +0.60(+1.39%) |
Mar 12, 2020 | 41.17 | 44.20 | 40.11 | 43.37 | 2,320,614 | -0.66(-1.50%) |
Mar 11, 2020 | 43.07 | 44.22 | 42.38 | 44.03 | 1,459,381 | -0.33(-0.74%) |
Mar 10, 2020 | 46.11 | 46.68 | 41.47 | 44.36 | 2,167,291 | +0.14(+0.32%) |
Mar 09, 2020 | 46.58 | 48.03 | 42.44 | 44.22 | 1,459,295 | -5.27(-10.65%) |
Mar 06, 2020 | 49.00 | 50.39 | 48.81 | 49.50 | 829,346 | -0.88(-1.75%) |
Mar 05, 2020 | 52.07 | 52.49 | 49.95 | 50.38 | 500,928 | -3.14(-5.87%) |
Mar 04, 2020 | 53.44 | 54.04 | 52.30 | 53.52 | 577,019 | +0.92(+1.76%) |
Mar 03, 2020 | 52.79 | 54.04 | 52.10 | 52.60 | 853,545 | -0.19(-0.36%) |
Mar 02, 2020 | 51.37 | 52.85 | 50.05 | 52.79 | 1,082,976 | +1.77(+3.48%) |
Feb 28, 2020 | 50.87 | 51.70 | 50.01 | 51.02 | 1,211,180 | -1.49(-2.83%) |
Feb 27, 2020 | 53.14 | 54.51 | 52.22 | 52.50 | 675,917 | -1.67(-3.08%) |
Feb 26, 2020 | 55.02 | 55.29 | 54.14 | 54.17 | 784,942 | -0.42(-0.77%) |
Feb 25, 2020 | 57.59 | 57.59 | 54.56 | 54.59 | 548,667 | -2.82(-4.92%) |
Feb 24, 2020 | 57.16 | 57.74 | 56.84 | 57.41 | 562,426 | -1.39(-2.37%) |
Feb 21, 2020 | 59.05 | 59.38 | 58.62 | 58.81 | 329,848 | -0.63(-1.06%) |
Feb 20, 2020 | 58.52 | 59.71 | 58.34 | 59.43 | 348,253 | +0.82(+1.39%) |
Feb 19, 2020 | 58.81 | 58.98 | 58.53 | 58.62 | 373,936 | -0.12(-0.20%) |
Feb 18, 2020 | 59.23 | 59.37 | 58.22 | 58.73 | 291,735 | -0.64(-1.08%) |
Feb 14, 2020 | 59.23 | 59.46 | 59.01 | 59.38 | 356,992 | +0.24(+0.40%) |
Feb 13, 2020 | 59.16 | 59.45 | 58.90 | 59.14 | 421,012 | -0.18(-0.31%) |
Feb 12, 2020 | 59.09 | 59.49 | 58.62 | 59.32 | 578,630 | +0.83(+1.43%) |
Feb 11, 2020 | 58.00 | 58.85 | 57.82 | 58.48 | 437,085 | +0.84(+1.46%) |
Feb 10, 2020 | 57.97 | 58.05 | 57.27 | 57.64 | 816,718 | -0.34(-0.58%) |
Feb 07, 2020 | 58.75 | 58.75 | 57.70 | 57.98 | 446,300 | -1.14(-1.93%) |
Feb 06, 2020 | 59.83 | 59.85 | 58.93 | 59.12 | 794,680 | -0.32(-0.54%) |
Feb 05, 2020 | 59.04 | 59.70 | 58.63 | 59.44 | 562,940 | +1.07(+1.84%) |
Feb 04, 2020 | 57.67 | 58.80 | 57.59 | 58.37 | 992,412 | +1.63(+2.87%) |