Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 61.04 | 65.04 | 61.02 | 62.92 | 1,207,944 | +0.91(+1.47%) |
Apr 29, 2020 | 59.93 | 62.68 | 59.52 | 62.01 | 693,971 | +2.86(+4.84%) |
Apr 28, 2020 | 61.55 | 61.92 | 58.55 | 59.15 | 827,977 | +0.44(+0.75%) |
Apr 27, 2020 | 55.65 | 59.38 | 55.52 | 58.71 | 831,463 | +3.51(+6.36%) |
Apr 24, 2020 | 54.70 | 55.61 | 53.66 | 55.20 | 1,059,300 | +1.55(+2.89%) |
Apr 23, 2020 | 53.85 | 55.06 | 53.57 | 53.65 | 430,675 | +0.44(+0.83%) |
Apr 22, 2020 | 52.43 | 53.82 | 51.90 | 53.21 | 665,221 | +2.34(+4.60%) |
Apr 21, 2020 | 51.70 | 52.17 | 50.47 | 50.87 | 855,175 | -2.31(-4.34%) |
Apr 20, 2020 | 54.07 | 54.92 | 53.16 | 53.18 | 593,014 | -2.11(-3.82%) |
Apr 17, 2020 | 55.98 | 57.33 | 54.97 | 55.29 | 603,400 | +0.96(+1.77%) |
Apr 16, 2020 | 54.44 | 54.53 | 52.69 | 54.33 | 478,029 | +0.06(+0.11%) |
Apr 15, 2020 | 54.97 | 56.00 | 53.25 | 54.27 | 505,303 | -3.08(-5.37%) |
Apr 14, 2020 | 56.32 | 59.30 | 56.32 | 57.35 | 378,633 | -0.05(-0.09%) |
Apr 13, 2020 | 58.79 | 58.85 | 56.44 | 57.40 | 378,456 | -1.80(-3.04%) |
Apr 09, 2020 | 59.32 | 60.97 | 58.75 | 59.20 | 629,100 | +1.63(+2.83%) |
Apr 08, 2020 | 55.78 | 57.93 | 55.14 | 57.57 | 572,125 | +2.72(+4.96%) |
Apr 07, 2020 | 58.23 | 60.12 | 54.65 | 54.85 | 928,624 | -0.68(-1.22%) |
Apr 06, 2020 | 53.27 | 55.96 | 53.05 | 55.53 | 621,137 | +4.85(+9.57%) |
Apr 03, 2020 | 50.74 | 52.54 | 49.64 | 50.68 | 553,600 | -0.48(-0.94%) |
Apr 02, 2020 | 49.89 | 52.43 | 49.55 | 51.16 | 692,519 | +0.99(+1.97%) |
Apr 01, 2020 | 50.00 | 51.67 | 48.98 | 50.17 | 509,414 | -1.70(-3.28%) |
Mar 31, 2020 | 53.56 | 55.68 | 51.31 | 51.87 | 1,280,142 | -1.85(-3.44%) |
Mar 30, 2020 | 50.31 | 54.05 | 48.59 | 53.72 | 823,613 | +3.49(+6.95%) |
Mar 27, 2020 | 52.21 | 52.21 | 50.02 | 50.23 | 772,000 | -3.89(-7.19%) |
Mar 26, 2020 | 52.90 | 54.57 | 50.82 | 54.12 | 740,567 | +2.00(+3.84%) |
Mar 25, 2020 | 52.57 | 54.72 | 49.12 | 52.12 | 580,366 | -0.15(-0.29%) |
Mar 24, 2020 | 48.04 | 52.27 | 47.22 | 52.27 | 860,642 | +6.82(+15.01%) |
Mar 23, 2020 | 46.50 | 47.90 | 43.73 | 45.45 | 809,211 | -1.41(-3.01%) |
Mar 20, 2020 | 44.95 | 48.52 | 44.90 | 46.86 | 2,108,700 | +2.10(+4.69%) |
Mar 19, 2020 | 40.58 | 45.59 | 39.56 | 44.76 | 1,049,095 | +3.70(+9.01%) |
Mar 18, 2020 | 44.79 | 45.84 | 39.25 | 41.06 | 908,728 | -7.32(-15.13%) |
Mar 17, 2020 | 50.39 | 50.71 | 44.73 | 48.38 | 842,049 | -1.35(-2.71%) |
Mar 16, 2020 | 52.91 | 52.97 | 49.35 | 49.73 | 933,162 | -7.08(-12.46%) |
Mar 13, 2020 | 52.04 | 56.89 | 51.29 | 56.81 | 797,900 | +3.91(+7.39%) |
Mar 12, 2020 | 54.77 | 56.06 | 48.75 | 52.90 | 913,989 | -5.27(-9.06%) |
Mar 11, 2020 | 60.10 | 60.62 | 57.53 | 58.17 | 938,428 | -3.78(-6.10%) |
Mar 10, 2020 | 63.02 | 63.35 | 58.87 | 61.95 | 947,890 | +1.30(+2.14%) |
Mar 09, 2020 | 60.67 | 62.98 | 60.29 | 60.65 | 827,518 | -7.00(-10.35%) |
Mar 06, 2020 | 65.83 | 68.54 | 65.63 | 67.65 | 1,028,900 | -0.65(-0.95%) |
Mar 05, 2020 | 67.59 | 68.67 | 67.40 | 68.30 | 733,541 | -1.29(-1.85%) |
Mar 04, 2020 | 68.76 | 69.75 | 66.87 | 69.59 | 493,054 | +1.97(+2.91%) |
Mar 03, 2020 | 68.64 | 69.85 | 67.50 | 67.62 | 771,138 | -1.19(-1.73%) |
Mar 02, 2020 | 67.72 | 68.87 | 65.80 | 68.81 | 707,193 | +1.75(+2.61%) |
Feb 28, 2020 | 65.77 | 68.00 | 64.20 | 67.06 | 1,410,300 | -0.74(-1.09%) |
Feb 27, 2020 | 69.49 | 70.59 | 67.77 | 67.80 | 671,856 | -3.38(-4.75%) |
Feb 26, 2020 | 73.11 | 73.72 | 71.13 | 71.18 | 658,223 | -1.39(-1.92%) |
Feb 25, 2020 | 75.32 | 75.32 | 72.08 | 72.57 | 703,594 | -2.48(-3.30%) |
Feb 24, 2020 | 75.84 | 76.07 | 74.73 | 75.05 | 527,638 | -2.94(-3.77%) |
Feb 21, 2020 | 79.44 | 79.50 | 77.75 | 77.99 | 730,900 | -2.01(-2.51%) |
Feb 20, 2020 | 78.98 | 80.30 | 78.87 | 80.00 | 541,913 | +0.78(+0.98%) |
Feb 19, 2020 | 78.86 | 79.39 | 78.81 | 79.22 | 587,178 | +0.62(+0.79%) |
Feb 18, 2020 | 78.63 | 79.01 | 78.20 | 78.60 | 592,771 | -0.59(-0.75%) |
Feb 14, 2020 | 79.36 | 79.51 | 78.60 | 79.19 | 374,600 | -0.02(-0.03%) |
Feb 13, 2020 | 79.77 | 79.93 | 78.41 | 79.21 | 440,678 | -1.13(-1.41%) |
Feb 12, 2020 | 78.59 | 80.45 | 78.59 | 80.34 | 656,742 | +2.37(+3.04%) |
Feb 11, 2020 | 77.51 | 78.35 | 77.46 | 77.97 | 497,481 | +0.86(+1.12%) |
Feb 10, 2020 | 76.78 | 77.72 | 76.47 | 77.11 | 627,016 | -0.16(-0.21%) |
Feb 07, 2020 | 78.66 | 78.66 | 77.22 | 77.27 | 870,700 | -2.15(-2.71%) |
Feb 06, 2020 | 79.01 | 83.46 | 78.74 | 79.42 | 918,863 | +1.12(+1.43%) |
Feb 05, 2020 | 77.55 | 79.01 | 76.37 | 78.30 | 641,215 | +1.56(+2.03%) |
Feb 04, 2020 | 76.71 | 77.03 | 75.99 | 76.74 | 906,523 | +1.14(+1.51%) |