Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 55.86 | 55.93 | 55.34 | 55.54 | 4,879 | -0.59(-1.04%) |
Apr 29, 2020 | 55.31 | 56.43 | 55.31 | 56.13 | 3,240 | +1.88(+3.47%) |
Apr 28, 2020 | 55.49 | 55.49 | 54.21 | 54.24 | 7,769 | -0.67(-1.23%) |
Apr 27, 2020 | 54.85 | 55.05 | 54.85 | 54.92 | 1,484 | +0.93(+1.73%) |
Apr 24, 2020 | 53.32 | 54.07 | 53.30 | 53.99 | 8,221 | +0.67(+1.25%) |
Apr 23, 2020 | 54.13 | 54.13 | 53.25 | 53.32 | 24,883 | -0.17(-0.32%) |
Apr 22, 2020 | 53.12 | 53.49 | 53.09 | 53.49 | 5,572 | +1.62(+3.11%) |
Apr 21, 2020 | 52.97 | 52.97 | 51.83 | 51.87 | 5,922 | -1.90(-3.54%) |
Apr 20, 2020 | 53.69 | 54.60 | 53.69 | 53.78 | 5,670 | -0.43(-0.80%) |
Apr 17, 2020 | 54.43 | 54.43 | 53.76 | 54.21 | 4,512 | +0.71(+1.34%) |
Apr 16, 2020 | 53.13 | 53.50 | 52.81 | 53.50 | 2,018 | +0.93(+1.76%) |
Apr 15, 2020 | 52.22 | 52.86 | 52.22 | 52.57 | 8,226 | -1.08(-2.01%) |
Apr 14, 2020 | 52.91 | 53.77 | 52.91 | 53.65 | 4,106 | +1.87(+3.60%) |
Apr 13, 2020 | 51.48 | 51.78 | 51.36 | 51.78 | 978 | -0.01(-0.01%) |
Apr 09, 2020 | 52.30 | 52.32 | 51.58 | 51.79 | 4,812 | +0.28(+0.55%) |
Apr 08, 2020 | 50.60 | 51.51 | 50.55 | 51.51 | 3,855 | +1.18(+2.34%) |
Apr 07, 2020 | 51.92 | 51.92 | 50.33 | 50.33 | 1,585 | -0.03(-0.05%) |
Apr 06, 2020 | 48.76 | 50.36 | 48.76 | 50.36 | 1,280 | +3.41(+7.27%) |
Apr 03, 2020 | 46.89 | 46.94 | 46.61 | 46.94 | 1,002 | -0.77(-1.61%) |
Apr 02, 2020 | 46.84 | 47.97 | 46.84 | 47.71 | 5,588 | +0.78(+1.66%) |
Apr 01, 2020 | 47.38 | 48.23 | 46.64 | 46.93 | 6,441 | -2.12(-4.33%) |
Mar 31, 2020 | 49.57 | 50.09 | 48.90 | 49.06 | 14,063 | -0.40(-0.81%) |
Mar 30, 2020 | 48.52 | 49.46 | 48.52 | 49.46 | 4,189 | +1.27(+2.63%) |
Mar 27, 2020 | 48.25 | 48.80 | 48.19 | 48.19 | 1,804 | -1.82(-3.63%) |
Mar 26, 2020 | 47.82 | 50.01 | 47.82 | 50.01 | 11,469 | +2.60(+5.49%) |
Mar 25, 2020 | 47.65 | 49.00 | 46.82 | 47.40 | 14,279 | +0.09(+0.19%) |
Mar 24, 2020 | 46.21 | 47.31 | 46.17 | 47.31 | 1,397 | +3.88(+8.93%) |
Mar 23, 2020 | 43.23 | 43.75 | 41.95 | 43.44 | 17,894 | +0.26(+0.59%) |
Mar 20, 2020 | 45.29 | 45.38 | 43.18 | 43.18 | 8,980 | -0.86(-1.96%) |
Mar 19, 2020 | 42.82 | 44.57 | 42.82 | 44.04 | 18,773 | +1.25(+2.92%) |
Mar 18, 2020 | 43.65 | 43.65 | 41.61 | 42.79 | 4,564 | -2.59(-5.72%) |
Mar 17, 2020 | 43.86 | 45.48 | 42.65 | 45.38 | 19,483 | +2.26(+5.25%) |
Mar 16, 2020 | 44.66 | 45.16 | 43.12 | 43.12 | 6,028 | -5.19(-10.75%) |
Mar 13, 2020 | 47.52 | 48.32 | 45.52 | 48.32 | 2,522 | +3.19(+7.07%) |
Mar 12, 2020 | 46.64 | 46.86 | 45.13 | 45.13 | 1,543 | -4.78(-9.58%) |
Mar 11, 2020 | 50.88 | 50.99 | 49.55 | 49.91 | 1,137 | -2.28(-4.36%) |
Mar 10, 2020 | 51.58 | 52.19 | 50.09 | 52.19 | 2,035 | +2.21(+4.42%) |
Mar 09, 2020 | 49.47 | 51.52 | 48.81 | 49.98 | 23,745 | -3.90(-7.24%) |
Mar 06, 2020 | 53.74 | 54.46 | 52.85 | 53.88 | 4,238 | -1.25(-2.26%) |
Mar 05, 2020 | 55.62 | 56.14 | 54.97 | 55.13 | 1,789 | -1.55(-2.73%) |
Mar 04, 2020 | 55.43 | 56.68 | 55.43 | 56.68 | 1,219 | +1.74(+3.16%) |
Mar 03, 2020 | 56.21 | 56.65 | 54.50 | 54.94 | 26,314 | -1.41(-2.50%) |
Mar 02, 2020 | 54.26 | 56.36 | 54.26 | 56.35 | 2,593 | +2.05(+3.78%) |
Feb 28, 2020 | 52.60 | 54.53 | 52.60 | 54.30 | 47,427 | -0.29(-0.53%) |
Feb 27, 2020 | 55.56 | 56.34 | 54.58 | 54.58 | 28,907 | -2.38(-4.18%) |
Feb 26, 2020 | 57.98 | 57.98 | 56.96 | 56.96 | 2,252 | +0.10(+0.17%) |
Feb 25, 2020 | 58.79 | 58.79 | 56.72 | 56.87 | 7,539 | -1.69(-2.89%) |
Feb 24, 2020 | 58.44 | 59.02 | 58.33 | 58.56 | 5,611 | -2.32(-3.80%) |
Feb 21, 2020 | 61.44 | 61.44 | 60.72 | 60.88 | 4,641 | -1.31(-2.11%) |
Feb 20, 2020 | 62.59 | 62.64 | 61.64 | 62.19 | 8,952 | -0.48(-0.76%) |
Feb 19, 2020 | 62.35 | 62.72 | 62.35 | 62.67 | 2,673 | +0.69(+1.12%) |
Feb 18, 2020 | 61.85 | 62.02 | 61.70 | 61.97 | 2,100 | -0.29(-0.46%) |
Feb 14, 2020 | 62.26 | 62.31 | 62.13 | 62.26 | 1,715 | +0.15(+0.25%) |
Feb 13, 2020 | 61.80 | 62.23 | 61.80 | 62.10 | 5,960 | -0.21(-0.34%) |
Feb 12, 2020 | 62.03 | 62.32 | 62.03 | 62.32 | 509 | +0.61(+0.99%) |
Feb 11, 2020 | 61.73 | 62.13 | 61.71 | 61.71 | 2,520 | +0.43(+0.71%) |
Feb 10, 2020 | 60.49 | 61.27 | 60.49 | 61.27 | 6,022 | +0.62(+1.02%) |
Feb 07, 2020 | 60.84 | 60.84 | 60.65 | 60.65 | 302 | -0.38(-0.63%) |
Feb 06, 2020 | 60.90 | 61.08 | 60.90 | 61.04 | 8,205 | +0.40(+0.66%) |
Feb 05, 2020 | 60.40 | 60.65 | 60.40 | 60.64 | 1,452 | +0.51(+0.84%) |
Feb 04, 2020 | 59.91 | 60.20 | 59.91 | 60.13 | 3,090 | +1.33(+2.27%) |