Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 63.26 | 65.73 | 61.05 | 63.81 | 2,785,823 | -1.76(-2.68%) |
Apr 29, 2020 | 63.06 | 66.06 | 62.25 | 65.57 | 916,214 | +4.88(+8.05%) |
Apr 28, 2020 | 61.17 | 62.60 | 60.16 | 60.69 | 732,601 | +1.66(+2.81%) |
Apr 27, 2020 | 55.55 | 59.37 | 55.38 | 59.03 | 657,866 | +3.52(+6.33%) |
Apr 24, 2020 | 54.25 | 55.77 | 53.19 | 55.51 | 548,509 | +1.97(+3.68%) |
Apr 23, 2020 | 53.05 | 54.92 | 52.67 | 53.54 | 590,867 | +1.23(+2.36%) |
Apr 22, 2020 | 53.61 | 54.05 | 52.16 | 52.31 | 679,290 | +0.04(+0.07%) |
Apr 21, 2020 | 52.14 | 53.74 | 50.40 | 52.27 | 860,369 | -2.18(-4.00%) |
Apr 20, 2020 | 52.86 | 57.15 | 52.71 | 54.45 | 894,491 | -0.91(-1.65%) |
Apr 17, 2020 | 52.97 | 55.59 | 52.28 | 55.36 | 615,735 | +4.86(+9.62%) |
Apr 16, 2020 | 53.54 | 53.54 | 49.32 | 50.50 | 807,678 | -3.13(-5.84%) |
Apr 15, 2020 | 54.17 | 54.69 | 53.02 | 53.64 | 755,343 | -3.35(-5.87%) |
Apr 14, 2020 | 60.16 | 60.56 | 55.51 | 56.99 | 852,668 | -1.83(-3.11%) |
Apr 13, 2020 | 63.16 | 63.16 | 58.55 | 58.82 | 514,945 | -4.17(-6.63%) |
Apr 09, 2020 | 60.15 | 64.16 | 59.57 | 62.99 | 928,558 | +4.31(+7.34%) |
Apr 08, 2020 | 56.20 | 59.47 | 54.91 | 58.68 | 757,803 | +3.53(+6.39%) |
Apr 07, 2020 | 53.28 | 56.83 | 52.99 | 55.16 | 1,038,098 | +3.41(+6.59%) |
Apr 06, 2020 | 51.20 | 53.31 | 50.81 | 51.75 | 706,544 | +2.74(+5.58%) |
Apr 03, 2020 | 48.78 | 50.40 | 47.16 | 49.01 | 615,060 | -0.12(-0.23%) |
Apr 02, 2020 | 47.79 | 51.60 | 47.00 | 49.13 | 953,171 | +1.73(+3.65%) |
Apr 01, 2020 | 47.08 | 48.32 | 45.97 | 47.39 | 724,932 | -2.15(-4.34%) |
Mar 31, 2020 | 49.46 | 51.50 | 48.83 | 49.54 | 470,129 | -0.49(-0.98%) |
Mar 30, 2020 | 48.98 | 50.27 | 47.28 | 50.03 | 644,237 | +0.98(+1.99%) |
Mar 27, 2020 | 49.23 | 51.66 | 48.82 | 49.06 | 913,243 | -2.40(-4.66%) |
Mar 26, 2020 | 49.11 | 52.25 | 48.62 | 51.45 | 684,685 | +3.21(+6.66%) |
Mar 25, 2020 | 48.27 | 51.02 | 46.80 | 48.24 | 719,203 | +0.83(+1.74%) |
Mar 24, 2020 | 46.52 | 48.60 | 43.97 | 47.41 | 789,920 | +3.70(+8.47%) |
Mar 23, 2020 | 46.26 | 47.42 | 42.35 | 43.71 | 866,644 | -3.43(-7.27%) |
Mar 20, 2020 | 51.35 | 52.86 | 46.23 | 47.14 | 1,143,976 | -4.03(-7.88%) |
Mar 19, 2020 | 49.39 | 52.41 | 44.45 | 51.17 | 1,567,358 | +0.85(+1.69%) |
Mar 18, 2020 | 52.63 | 55.42 | 48.52 | 50.32 | 1,703,834 | -6.00(-10.66%) |
Mar 17, 2020 | 51.34 | 56.49 | 48.97 | 56.32 | 1,883,393 | +6.13(+12.21%) |
Mar 16, 2020 | 48.84 | 54.08 | 46.46 | 50.19 | 1,442,209 | -5.09(-9.20%) |
Mar 13, 2020 | 51.27 | 55.29 | 48.92 | 55.28 | 1,133,503 | +8.13(+17.23%) |
Mar 12, 2020 | 46.60 | 52.93 | 44.20 | 47.16 | 1,695,640 | -2.97(-5.93%) |
Mar 11, 2020 | 52.29 | 52.43 | 49.13 | 50.13 | 1,581,137 | -4.20(-7.73%) |
Mar 10, 2020 | 52.54 | 54.52 | 47.60 | 54.33 | 2,356,537 | +6.27(+13.05%) |
Mar 09, 2020 | 55.11 | 55.11 | 44.55 | 48.06 | 2,607,369 | -13.05(-21.36%) |
Mar 06, 2020 | 63.40 | 64.74 | 60.00 | 61.12 | 971,236 | -5.02(-7.59%) |
Mar 05, 2020 | 67.59 | 68.26 | 65.40 | 66.13 | 710,824 | -4.24(-6.02%) |
Mar 04, 2020 | 70.63 | 70.82 | 68.08 | 70.37 | 655,406 | +0.68(+0.98%) |
Mar 03, 2020 | 72.49 | 72.74 | 68.66 | 69.68 | 935,912 | -2.97(-4.09%) |
Mar 02, 2020 | 69.76 | 72.69 | 68.43 | 72.66 | 631,139 | +3.05(+4.38%) |
Feb 28, 2020 | 71.04 | 72.33 | 68.80 | 69.61 | 932,387 | -3.83(-5.21%) |
Feb 27, 2020 | 75.15 | 76.76 | 73.39 | 73.44 | 509,436 | -3.45(-4.49%) |
Feb 26, 2020 | 79.04 | 79.23 | 76.59 | 76.90 | 377,351 | -1.49(-1.90%) |
Feb 25, 2020 | 79.93 | 80.31 | 77.10 | 78.38 | 614,002 | -1.44(-1.80%) |
Feb 24, 2020 | 80.15 | 80.39 | 78.57 | 79.82 | 380,698 | -2.10(-2.56%) |
Feb 21, 2020 | 82.67 | 82.67 | 81.75 | 81.92 | 281,669 | -1.22(-1.46%) |
Feb 20, 2020 | 81.56 | 83.21 | 81.56 | 83.13 | 404,541 | +1.22(+1.48%) |
Feb 19, 2020 | 82.03 | 82.23 | 81.70 | 81.92 | 214,687 | +0.43(+0.53%) |
Feb 18, 2020 | 82.08 | 82.80 | 81.05 | 81.48 | 374,155 | -0.96(-1.16%) |
Feb 14, 2020 | 82.53 | 82.68 | 82.03 | 82.44 | 274,857 | -0.18(-0.21%) |
Feb 13, 2020 | 81.58 | 82.82 | 81.58 | 82.62 | 313,929 | +0.38(+0.46%) |
Feb 12, 2020 | 82.78 | 82.88 | 81.58 | 82.24 | 291,373 | +0.15(+0.18%) |
Feb 11, 2020 | 82.02 | 82.88 | 81.76 | 82.09 | 359,860 | +0.63(+0.77%) |
Feb 10, 2020 | 80.55 | 81.49 | 80.52 | 81.47 | 335,535 | +0.60(+0.74%) |
Feb 07, 2020 | 81.09 | 81.09 | 80.36 | 80.87 | 288,480 | -0.76(-0.93%) |
Feb 06, 2020 | 83.46 | 83.62 | 81.58 | 81.63 | 362,297 | -1.27(-1.53%) |
Feb 05, 2020 | 82.56 | 83.10 | 82.26 | 82.89 | 267,042 | +1.60(+1.97%) |
Feb 04, 2020 | 81.30 | 81.85 | 80.74 | 81.29 | 485,997 | +1.44(+1.81%) |