Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 57.20 | 57.66 | 55.04 | 55.98 | 1,056,466 | -2.47(-4.22%) |
Apr 29, 2020 | 57.68 | 59.74 | 57.04 | 58.45 | 1,611,160 | +3.01(+5.42%) |
Apr 28, 2020 | 57.62 | 58.34 | 53.78 | 55.45 | 1,209,627 | -0.01(-0.02%) |
Apr 27, 2020 | 53.44 | 56.26 | 53.00 | 55.46 | 1,950,329 | +3.08(+5.89%) |
Apr 24, 2020 | 53.70 | 54.31 | 51.95 | 52.37 | 1,461,858 | -0.66(-1.24%) |
Apr 23, 2020 | 53.55 | 54.31 | 52.46 | 53.03 | 1,148,825 | -0.73(-1.35%) |
Apr 22, 2020 | 56.42 | 56.42 | 52.87 | 53.76 | 1,363,106 | -1.32(-2.40%) |
Apr 21, 2020 | 52.37 | 55.32 | 52.29 | 55.08 | 1,743,798 | +0.63(+1.15%) |
Apr 20, 2020 | 54.94 | 56.35 | 54.22 | 54.45 | 1,169,387 | -2.33(-4.10%) |
Apr 17, 2020 | 56.19 | 57.03 | 55.00 | 56.78 | 1,532,203 | +3.09(+5.76%) |
Apr 16, 2020 | 53.26 | 54.12 | 51.41 | 53.69 | 1,411,680 | -0.15(-0.28%) |
Apr 15, 2020 | 52.11 | 55.60 | 51.48 | 53.84 | 1,769,388 | -0.61(-1.11%) |
Apr 14, 2020 | 53.05 | 54.82 | 52.01 | 54.44 | 1,302,292 | +2.94(+5.70%) |
Apr 13, 2020 | 52.76 | 52.81 | 49.78 | 51.51 | 1,382,348 | -1.39(-2.63%) |
Apr 09, 2020 | 54.18 | 56.39 | 51.84 | 52.90 | 1,750,572 | +1.75(+3.42%) |
Apr 08, 2020 | 49.54 | 51.74 | 48.78 | 51.15 | 2,367,066 | +2.56(+5.26%) |
Apr 07, 2020 | 50.85 | 53.92 | 47.28 | 48.59 | 3,546,512 | +2.37(+5.12%) |
Apr 06, 2020 | 43.26 | 46.57 | 42.69 | 46.22 | 2,653,000 | +6.50(+16.36%) |
Apr 03, 2020 | 40.54 | 40.69 | 35.94 | 39.72 | 3,006,121 | -0.23(-0.57%) |
Apr 02, 2020 | 42.19 | 45.73 | 39.80 | 39.95 | 2,294,214 | -3.47(-8.00%) |
Apr 01, 2020 | 44.78 | 45.38 | 41.95 | 43.43 | 1,517,880 | -4.24(-8.89%) |
Mar 31, 2020 | 47.94 | 50.93 | 47.33 | 47.67 | 1,211,810 | -0.65(-1.34%) |
Mar 30, 2020 | 47.37 | 48.87 | 44.30 | 48.31 | 1,141,885 | -0.59(-1.20%) |
Mar 27, 2020 | 48.90 | 49.70 | 46.53 | 48.90 | 907,644 | -2.04(-4.00%) |
Mar 26, 2020 | 53.17 | 57.12 | 49.28 | 50.94 | 2,032,583 | -0.67(-1.29%) |
Mar 25, 2020 | 51.25 | 54.67 | 46.46 | 51.61 | 3,001,148 | +3.18(+6.58%) |
Mar 24, 2020 | 51.84 | 52.62 | 47.18 | 48.42 | 2,559,311 | +1.16(+2.46%) |
Mar 23, 2020 | 47.76 | 49.26 | 43.80 | 47.26 | 2,593,237 | +0.77(+1.65%) |
Mar 20, 2020 | 41.51 | 49.69 | 41.41 | 46.49 | 3,848,848 | +6.90(+17.42%) |
Mar 19, 2020 | 35.00 | 41.29 | 30.93 | 39.60 | 4,470,173 | +3.21(+8.83%) |
Mar 18, 2020 | 40.30 | 40.68 | 23.90 | 36.38 | 4,396,412 | -8.53(-18.99%) |
Mar 17, 2020 | 50.58 | 50.68 | 42.60 | 44.91 | 4,299,309 | -4.46(-9.03%) |
Mar 16, 2020 | 43.79 | 52.99 | 43.79 | 49.37 | 2,404,163 | -5.41(-9.88%) |
Mar 13, 2020 | 55.62 | 55.62 | 51.20 | 54.78 | 1,648,975 | +2.78(+5.34%) |
Mar 12, 2020 | 51.68 | 56.06 | 51.00 | 52.00 | 3,089,275 | -8.71(-14.34%) |
Mar 11, 2020 | 64.18 | 64.61 | 59.88 | 60.71 | 2,569,340 | -5.82(-8.75%) |
Mar 10, 2020 | 65.61 | 68.06 | 63.39 | 66.53 | 1,575,185 | +3.09(+4.88%) |
Mar 09, 2020 | 63.97 | 65.50 | 62.29 | 63.44 | 1,727,315 | -5.44(-7.90%) |
Mar 06, 2020 | 66.81 | 71.21 | 66.31 | 68.88 | 1,510,095 | -0.44(-0.63%) |
Mar 05, 2020 | 72.17 | 72.56 | 68.06 | 69.32 | 2,072,085 | -5.81(-7.74%) |
Mar 04, 2020 | 75.52 | 75.98 | 72.08 | 75.13 | 1,522,865 | +0.95(+1.27%) |
Mar 03, 2020 | 76.33 | 76.53 | 72.46 | 74.18 | 1,702,731 | -2.48(-3.23%) |
Mar 02, 2020 | 76.74 | 77.28 | 72.76 | 76.66 | 1,426,528 | +0.44(+0.57%) |
Feb 28, 2020 | 74.38 | 77.40 | 74.14 | 76.22 | 1,463,567 | -0.22(-0.29%) |
Feb 27, 2020 | 77.37 | 81.26 | 74.53 | 76.44 | 1,408,156 | -2.62(-3.31%) |
Feb 26, 2020 | 80.10 | 81.50 | 78.30 | 79.06 | 1,409,221 | -0.70(-0.87%) |
Feb 25, 2020 | 85.56 | 85.56 | 78.76 | 79.76 | 1,737,393 | -5.41(-6.36%) |
Feb 24, 2020 | 84.17 | 86.27 | 83.69 | 85.17 | 1,522,479 | -5.93(-6.51%) |
Feb 21, 2020 | 90.95 | 91.39 | 89.59 | 91.10 | 777,309 | -1.09(-1.18%) |
Feb 20, 2020 | 89.35 | 94.29 | 88.67 | 92.19 | 1,353,504 | +2.90(+3.25%) |
Feb 19, 2020 | 88.03 | 89.99 | 87.94 | 89.29 | 752,431 | +1.25(+1.42%) |
Feb 18, 2020 | 87.40 | 88.17 | 87.35 | 88.04 | 822,075 | +0.73(+0.84%) |
Feb 14, 2020 | 87.27 | 87.66 | 86.38 | 87.31 | 371,783 | +0.19(+0.22%) |
Feb 13, 2020 | 87.47 | 88.08 | 86.91 | 87.12 | 409,232 | -1.22(-1.38%) |
Feb 12, 2020 | 88.31 | 89.08 | 87.76 | 88.34 | 515,787 | +0.50(+0.57%) |
Feb 11, 2020 | 88.63 | 90.11 | 87.68 | 87.84 | 519,845 | -0.22(-0.25%) |
Feb 10, 2020 | 86.86 | 88.09 | 86.38 | 88.06 | 1,072,573 | +0.69(+0.78%) |
Feb 07, 2020 | 87.59 | 88.14 | 86.96 | 87.37 | 979,368 | -0.95(-1.08%) |
Feb 06, 2020 | 90.00 | 90.00 | 88.07 | 88.33 | 532,984 | -1.16(-1.30%) |
Feb 05, 2020 | 88.44 | 89.49 | 87.95 | 89.49 | 939,131 | +2.09(+2.40%) |
Feb 04, 2020 | 86.86 | 88.24 | 86.78 | 87.39 | 721,080 | +2.06(+2.42%) |