Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 58.95 | 58.95 | 57.29 | 58.23 | 643,906 | -1.77(-2.96%) |
Apr 29, 2020 | 58.36 | 60.54 | 57.70 | 60.01 | 606,989 | +3.40(+6.00%) |
Apr 28, 2020 | 56.80 | 58.50 | 56.05 | 56.61 | 818,687 | +0.96(+1.73%) |
Apr 27, 2020 | 53.67 | 55.94 | 53.42 | 55.65 | 525,793 | +2.21(+4.13%) |
Apr 24, 2020 | 53.01 | 53.68 | 52.35 | 53.44 | 387,398 | +0.94(+1.80%) |
Apr 23, 2020 | 52.15 | 53.25 | 51.92 | 52.50 | 495,084 | +0.83(+1.61%) |
Apr 22, 2020 | 52.35 | 52.35 | 50.84 | 51.66 | 366,361 | +0.69(+1.35%) |
Apr 21, 2020 | 50.61 | 51.49 | 50.54 | 50.98 | 733,409 | -1.21(-2.32%) |
Apr 20, 2020 | 52.63 | 53.40 | 51.71 | 52.18 | 485,787 | -1.43(-2.68%) |
Apr 17, 2020 | 53.96 | 55.36 | 52.75 | 53.62 | 974,694 | +1.14(+2.18%) |
Apr 16, 2020 | 52.05 | 52.68 | 50.26 | 52.48 | 896,385 | +1.13(+2.21%) |
Apr 15, 2020 | 51.42 | 52.11 | 50.44 | 51.34 | 467,028 | -2.28(-4.26%) |
Apr 14, 2020 | 54.43 | 54.69 | 53.34 | 53.63 | 543,067 | +0.49(+0.92%) |
Apr 13, 2020 | 54.86 | 55.26 | 52.70 | 53.14 | 511,471 | -1.27(-2.34%) |
Apr 09, 2020 | 51.28 | 54.93 | 50.64 | 54.41 | 457,632 | +4.10(+8.14%) |
Apr 08, 2020 | 48.99 | 50.99 | 48.06 | 50.31 | 469,617 | +1.98(+4.10%) |
Apr 07, 2020 | 49.89 | 50.40 | 48.10 | 48.33 | 439,132 | +0.86(+1.81%) |
Apr 06, 2020 | 46.65 | 48.11 | 46.26 | 47.47 | 382,741 | +3.19(+7.21%) |
Apr 03, 2020 | 45.11 | 46.45 | 44.02 | 44.28 | 566,214 | -1.04(-2.29%) |
Apr 02, 2020 | 44.65 | 46.69 | 44.30 | 45.32 | 549,047 | +0.68(+1.52%) |
Apr 01, 2020 | 45.14 | 46.20 | 44.02 | 44.64 | 639,189 | -2.62(-5.55%) |
Mar 31, 2020 | 49.13 | 49.13 | 46.47 | 47.27 | 1,140,279 | -2.02(-4.10%) |
Mar 30, 2020 | 47.67 | 49.61 | 46.72 | 49.29 | 648,711 | +1.60(+3.37%) |
Mar 27, 2020 | 46.27 | 48.88 | 46.26 | 47.68 | 592,804 | -0.92(-1.88%) |
Mar 26, 2020 | 45.08 | 49.18 | 44.38 | 48.60 | 760,170 | +4.40(+9.95%) |
Mar 25, 2020 | 40.33 | 45.35 | 39.52 | 44.20 | 1,155,006 | +4.09(+10.19%) |
Mar 24, 2020 | 39.59 | 41.29 | 38.74 | 40.11 | 1,261,150 | +2.58(+6.87%) |
Mar 23, 2020 | 39.58 | 39.95 | 36.70 | 37.53 | 710,409 | -2.69(-6.69%) |
Mar 20, 2020 | 43.38 | 43.40 | 39.21 | 40.22 | 2,017,292 | -2.72(-6.33%) |
Mar 19, 2020 | 40.02 | 43.44 | 38.90 | 42.94 | 742,043 | +2.35(+5.79%) |
Mar 18, 2020 | 43.11 | 44.00 | 37.74 | 40.59 | 953,163 | -5.46(-11.85%) |
Mar 17, 2020 | 44.97 | 46.82 | 42.83 | 46.05 | 934,700 | +2.02(+4.59%) |
Mar 16, 2020 | 44.65 | 47.55 | 43.23 | 44.03 | 703,281 | -6.08(-12.13%) |
Mar 13, 2020 | 51.39 | 51.80 | 46.93 | 50.11 | 627,974 | +1.39(+2.85%) |
Mar 12, 2020 | 48.79 | 50.65 | 46.16 | 48.72 | 1,118,343 | -3.74(-7.13%) |
Mar 11, 2020 | 57.12 | 57.16 | 51.76 | 52.46 | 745,801 | -6.25(-10.64%) |
Mar 10, 2020 | 57.66 | 58.79 | 55.62 | 58.71 | 570,947 | +2.81(+5.03%) |
Mar 09, 2020 | 58.85 | 59.41 | 55.37 | 55.89 | 992,932 | -6.65(-10.63%) |
Mar 06, 2020 | 62.75 | 63.96 | 61.61 | 62.54 | 932,003 | -1.99(-3.09%) |
Mar 05, 2020 | 65.99 | 66.25 | 64.07 | 64.53 | 682,029 | -3.01(-4.46%) |
Mar 04, 2020 | 67.16 | 67.64 | 65.99 | 67.54 | 524,885 | +1.25(+1.88%) |
Mar 03, 2020 | 69.02 | 69.39 | 65.74 | 66.30 | 813,979 | -2.66(-3.86%) |
Mar 02, 2020 | 67.88 | 69.01 | 66.62 | 68.96 | 783,286 | +1.43(+2.11%) |
Feb 28, 2020 | 66.78 | 68.07 | 65.70 | 67.53 | 931,791 | -1.13(-1.65%) |
Feb 27, 2020 | 70.17 | 71.23 | 68.44 | 68.67 | 548,547 | -2.71(-3.80%) |
Feb 26, 2020 | 72.63 | 73.04 | 71.06 | 71.38 | 488,141 | -0.72(-1.00%) |
Feb 25, 2020 | 74.87 | 74.87 | 71.50 | 72.10 | 599,629 | -2.58(-3.45%) |
Feb 24, 2020 | 74.69 | 74.86 | 73.63 | 74.68 | 679,646 | -1.72(-2.25%) |
Feb 21, 2020 | 75.83 | 76.90 | 75.56 | 76.40 | 1,519,295 | +0.33(+0.43%) |
Feb 20, 2020 | 76.00 | 76.71 | 75.76 | 76.07 | 655,774 | -0.11(-0.15%) |
Feb 19, 2020 | 76.16 | 76.70 | 75.92 | 76.19 | 353,967 | +0.20(+0.26%) |
Feb 18, 2020 | 75.82 | 76.08 | 75.25 | 75.99 | 514,691 | +0.03(+0.04%) |
Feb 14, 2020 | 76.55 | 76.94 | 75.84 | 75.96 | 508,841 | -0.52(-0.68%) |
Feb 13, 2020 | 75.87 | 76.65 | 75.41 | 76.48 | 605,034 | +0.30(+0.40%) |
Feb 12, 2020 | 75.87 | 76.96 | 75.87 | 76.18 | 756,977 | +0.72(+0.96%) |
Feb 11, 2020 | 75.25 | 76.18 | 75.12 | 75.45 | 661,074 | +0.33(+0.44%) |
Feb 10, 2020 | 74.95 | 76.03 | 74.64 | 75.12 | 770,072 | +0.16(+0.21%) |
Feb 07, 2020 | 73.48 | 75.07 | 73.00 | 74.96 | 850,231 | +1.11(+1.50%) |
Feb 06, 2020 | 73.60 | 74.03 | 73.16 | 73.85 | 540,686 | +0.55(+0.74%) |
Feb 05, 2020 | 72.62 | 73.40 | 72.24 | 73.31 | 453,659 | +1.18(+1.63%) |
Feb 04, 2020 | 72.00 | 72.68 | 72.00 | 72.13 | 462,862 | +1.05(+1.48%) |