Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 62.42 | 62.79 | 60.22 | 62.37 | 86,718 | -0.89(-1.40%) |
Apr 29, 2020 | 61.17 | 65.28 | 59.94 | 63.26 | 96,812 | +4.56(+7.77%) |
Apr 28, 2020 | 59.14 | 60.94 | 58.32 | 58.70 | 71,072 | +0.56(+0.96%) |
Apr 27, 2020 | 55.03 | 60.02 | 55.03 | 58.14 | 79,284 | +2.88(+5.21%) |
Apr 24, 2020 | 55.96 | 56.31 | 54.52 | 55.26 | 56,433 | -0.71(-1.26%) |
Apr 23, 2020 | 57.03 | 59.00 | 54.89 | 55.97 | 56,860 | -0.67(-1.18%) |
Apr 22, 2020 | 58.05 | 58.97 | 56.34 | 56.63 | 83,371 | -0.84(-1.46%) |
Apr 21, 2020 | 56.54 | 58.94 | 56.54 | 57.47 | 69,376 | -0.12(-0.21%) |
Apr 20, 2020 | 57.54 | 59.37 | 56.93 | 57.59 | 84,174 | -0.97(-1.65%) |
Apr 17, 2020 | 58.24 | 60.14 | 57.17 | 58.56 | 49,404 | +1.85(+3.27%) |
Apr 16, 2020 | 57.58 | 57.58 | 54.38 | 56.70 | 81,738 | -0.23(-0.40%) |
Apr 15, 2020 | 58.77 | 59.50 | 55.67 | 56.93 | 69,459 | -2.28(-3.85%) |
Apr 14, 2020 | 61.74 | 62.34 | 57.64 | 59.21 | 97,618 | -0.79(-1.31%) |
Apr 13, 2020 | 60.29 | 61.01 | 58.28 | 60.00 | 92,260 | -1.13(-1.84%) |
Apr 09, 2020 | 56.65 | 62.38 | 56.30 | 61.13 | 198,821 | +6.06(+11.01%) |
Apr 08, 2020 | 50.43 | 55.53 | 50.43 | 55.06 | 69,050 | +5.33(+10.71%) |
Apr 07, 2020 | 49.90 | 52.62 | 48.44 | 49.73 | 82,440 | +1.59(+3.31%) |
Apr 06, 2020 | 44.91 | 49.20 | 44.91 | 48.14 | 112,186 | +3.96(+8.97%) |
Apr 03, 2020 | 46.60 | 47.69 | 43.40 | 44.18 | 123,209 | -3.26(-6.87%) |
Apr 02, 2020 | 49.47 | 50.53 | 46.03 | 47.43 | 106,431 | -1.65(-3.37%) |
Apr 01, 2020 | 52.59 | 52.59 | 48.83 | 49.09 | 81,909 | -5.69(-10.38%) |
Mar 31, 2020 | 52.19 | 57.22 | 52.19 | 54.77 | 179,058 | +2.44(+4.66%) |
Mar 30, 2020 | 56.43 | 57.10 | 50.73 | 52.33 | 136,581 | -4.77(-8.35%) |
Mar 27, 2020 | 55.30 | 60.21 | 53.94 | 57.10 | 127,828 | +0.22(+0.39%) |
Mar 26, 2020 | 55.50 | 57.96 | 54.21 | 56.88 | 70,077 | +1.36(+2.46%) |
Mar 25, 2020 | 53.58 | 58.20 | 50.85 | 55.52 | 136,120 | +2.20(+4.13%) |
Mar 24, 2020 | 54.81 | 55.49 | 51.55 | 53.32 | 122,903 | +0.20(+0.38%) |
Mar 23, 2020 | 54.57 | 57.98 | 51.49 | 53.12 | 167,491 | -1.77(-3.23%) |
Mar 20, 2020 | 67.72 | 68.23 | 53.39 | 54.89 | 288,692 | -12.73(-18.82%) |
Mar 19, 2020 | 68.61 | 70.08 | 65.56 | 67.62 | 150,768 | -1.07(-1.55%) |
Mar 18, 2020 | 67.40 | 71.67 | 66.75 | 68.69 | 182,860 | -1.39(-1.99%) |
Mar 17, 2020 | 61.63 | 72.69 | 60.15 | 70.08 | 260,395 | +6.88(+10.89%) |
Mar 16, 2020 | 63.01 | 63.62 | 60.87 | 63.20 | 306,832 | -7.98(-11.21%) |
Mar 13, 2020 | 68.50 | 71.17 | 64.49 | 71.17 | 196,913 | +5.43(+8.26%) |
Mar 12, 2020 | 67.17 | 68.52 | 62.24 | 65.75 | 329,807 | -4.96(-7.01%) |
Mar 11, 2020 | 68.80 | 71.71 | 68.20 | 70.71 | 348,337 | +0.30(+0.42%) |
Mar 10, 2020 | 69.66 | 70.70 | 68.19 | 70.41 | 239,511 | +1.97(+2.88%) |
Mar 09, 2020 | 71.77 | 72.53 | 68.09 | 68.44 | 216,967 | -7.04(-9.33%) |
Mar 06, 2020 | 73.76 | 76.16 | 72.29 | 75.48 | 103,025 | -0.06(-0.08%) |
Mar 05, 2020 | 75.74 | 76.98 | 73.84 | 75.54 | 93,147 | -1.18(-1.54%) |
Mar 04, 2020 | 72.81 | 77.04 | 72.81 | 76.72 | 163,994 | +4.71(+6.54%) |
Mar 03, 2020 | 71.81 | 74.49 | 71.61 | 72.01 | 107,672 | -0.14(-0.19%) |
Mar 02, 2020 | 70.25 | 72.41 | 69.29 | 72.15 | 148,473 | +1.99(+2.84%) |
Feb 28, 2020 | 71.51 | 71.79 | 69.00 | 70.16 | 290,400 | -3.02(-4.12%) |
Feb 27, 2020 | 73.14 | 74.33 | 71.50 | 73.18 | 331,782 | -1.07(-1.44%) |
Feb 26, 2020 | 74.48 | 75.94 | 73.75 | 74.24 | 101,965 | -0.36(-0.48%) |
Feb 25, 2020 | 75.87 | 76.00 | 74.28 | 74.60 | 148,229 | -1.34(-1.77%) |
Feb 24, 2020 | 75.74 | 76.67 | 75.55 | 75.94 | 165,386 | -1.00(-1.29%) |
Feb 21, 2020 | 76.24 | 78.27 | 76.23 | 76.94 | 219,808 | +0.68(+0.89%) |
Feb 20, 2020 | 83.52 | 83.53 | 75.99 | 76.26 | 197,696 | -7.72(-9.19%) |
Feb 19, 2020 | 83.76 | 84.50 | 83.10 | 83.98 | 131,974 | +0.20(+0.24%) |
Feb 18, 2020 | 84.29 | 84.41 | 82.97 | 83.78 | 72,367 | -0.55(-0.65%) |
Feb 14, 2020 | 83.38 | 84.89 | 83.38 | 84.33 | 139,576 | +0.47(+0.56%) |
Feb 13, 2020 | 81.54 | 84.13 | 81.54 | 83.86 | 121,877 | +1.89(+2.31%) |
Feb 12, 2020 | 80.36 | 82.10 | 79.94 | 81.97 | 151,504 | +1.92(+2.40%) |
Feb 11, 2020 | 80.50 | 80.64 | 79.65 | 80.05 | 229,887 | -0.55(-0.68%) |
Feb 10, 2020 | 79.22 | 80.89 | 79.22 | 80.60 | 161,255 | +1.54(+1.95%) |
Feb 07, 2020 | 78.26 | 81.15 | 77.68 | 79.05 | 2,572,430 | +1.18(+1.51%) |
Feb 06, 2020 | 78.23 | 78.77 | 77.73 | 77.88 | 241,611 | -0.27(-0.34%) |
Feb 05, 2020 | 78.18 | 79.10 | 77.82 | 78.15 | 379,462 | +3.90(+5.26%) |
Feb 04, 2020 | 74.59 | 75.29 | 73.97 | 74.24 | 44,514 | -0.35(-0.47%) |