Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 54.91 | 55.18 | 53.34 | 53.57 | 807,031 | -1.26(-2.30%) |
Apr 29, 2020 | 53.92 | 55.06 | 52.86 | 54.83 | 1,044,808 | +2.50(+4.77%) |
Apr 28, 2020 | 54.92 | 54.92 | 51.68 | 52.33 | 922,501 | -1.54(-2.86%) |
Apr 27, 2020 | 52.35 | 54.63 | 52.04 | 53.87 | 1,968,666 | +2.50(+4.86%) |
Apr 24, 2020 | 50.71 | 51.66 | 50.08 | 51.37 | 512,946 | +1.02(+2.02%) |
Apr 23, 2020 | 50.76 | 51.76 | 50.27 | 50.35 | 675,587 | -0.40(-0.78%) |
Apr 22, 2020 | 50.50 | 51.00 | 49.67 | 50.75 | 536,360 | +1.75(+3.58%) |
Apr 21, 2020 | 50.33 | 50.59 | 48.16 | 49.00 | 734,323 | -2.12(-4.15%) |
Apr 20, 2020 | 49.99 | 52.15 | 49.38 | 51.12 | 866,983 | +0.52(+1.03%) |
Apr 17, 2020 | 50.45 | 50.68 | 49.67 | 50.59 | 1,013,807 | +1.61(+3.28%) |
Apr 16, 2020 | 48.33 | 49.27 | 47.73 | 48.99 | 706,784 | +1.01(+2.10%) |
Apr 15, 2020 | 47.90 | 48.44 | 47.05 | 47.98 | 836,611 | -0.79(-1.63%) |
Apr 14, 2020 | 48.14 | 49.21 | 47.80 | 48.77 | 930,230 | +2.45(+5.29%) |
Apr 13, 2020 | 45.67 | 46.40 | 44.64 | 46.33 | 592,072 | +0.54(+1.18%) |
Apr 09, 2020 | 45.54 | 46.42 | 45.03 | 45.78 | 2,306,192 | +1.24(+2.78%) |
Apr 08, 2020 | 43.73 | 44.74 | 43.07 | 44.54 | 564,444 | +1.73(+4.05%) |
Apr 07, 2020 | 44.70 | 45.02 | 42.65 | 42.81 | 628,190 | +0.04(+0.09%) |
Apr 06, 2020 | 41.03 | 42.90 | 40.68 | 42.77 | 597,652 | +3.85(+9.90%) |
Apr 03, 2020 | 39.65 | 40.18 | 38.53 | 38.92 | 509,847 | -0.28(-0.72%) |
Apr 02, 2020 | 38.37 | 40.37 | 38.15 | 39.20 | 533,668 | +0.24(+0.62%) |
Apr 01, 2020 | 41.07 | 41.28 | 38.56 | 38.96 | 801,750 | -3.64(-8.55%) |
Mar 31, 2020 | 42.96 | 43.93 | 41.85 | 42.60 | 626,089 | -0.58(-1.35%) |
Mar 30, 2020 | 42.78 | 43.29 | 41.49 | 43.18 | 1,012,083 | +0.81(+1.92%) |
Mar 27, 2020 | 43.04 | 43.52 | 41.82 | 42.37 | 822,304 | -2.14(-4.81%) |
Mar 26, 2020 | 42.85 | 45.06 | 42.85 | 44.51 | 1,464,603 | +2.11(+4.98%) |
Mar 25, 2020 | 41.88 | 44.02 | 40.70 | 42.39 | 1,333,775 | +1.59(+3.89%) |
Mar 24, 2020 | 39.82 | 40.89 | 39.12 | 40.81 | 1,057,625 | +3.68(+9.91%) |
Mar 23, 2020 | 36.35 | 38.00 | 35.46 | 37.13 | 998,143 | +0.48(+1.32%) |
Mar 20, 2020 | 37.85 | 39.28 | 36.61 | 36.64 | 987,364 | +0.04(+0.11%) |
Mar 19, 2020 | 33.69 | 37.45 | 32.98 | 36.61 | 930,924 | +3.02(+8.99%) |
Mar 18, 2020 | 34.37 | 36.24 | 31.95 | 33.58 | 1,108,095 | -3.43(-9.26%) |
Mar 17, 2020 | 36.17 | 38.40 | 33.63 | 37.01 | 929,736 | +1.95(+5.55%) |
Mar 16, 2020 | 36.35 | 38.22 | 35.07 | 35.07 | 1,340,762 | -6.47(-15.57%) |
Mar 13, 2020 | 42.25 | 42.77 | 37.85 | 41.53 | 1,215,122 | +1.81(+4.56%) |
Mar 12, 2020 | 42.06 | 42.46 | 39.72 | 39.72 | 1,341,144 | -5.72(-12.59%) |
Mar 11, 2020 | 47.11 | 47.72 | 44.91 | 45.44 | 704,824 | -3.01(-6.21%) |
Mar 10, 2020 | 48.31 | 48.45 | 45.99 | 48.45 | 771,789 | +2.20(+4.75%) |
Mar 09, 2020 | 46.47 | 48.22 | 45.41 | 46.26 | 899,339 | -4.19(-8.31%) |
Mar 06, 2020 | 49.94 | 51.21 | 49.46 | 50.45 | 726,863 | -1.36(-2.62%) |
Mar 05, 2020 | 51.50 | 52.72 | 51.27 | 51.80 | 522,359 | -1.24(-2.34%) |
Mar 04, 2020 | 52.44 | 53.08 | 51.19 | 53.04 | 577,858 | +1.74(+3.40%) |
Mar 03, 2020 | 52.95 | 53.78 | 50.23 | 51.30 | 933,534 | -1.06(-2.02%) |
Mar 02, 2020 | 51.84 | 52.39 | 50.48 | 52.36 | 879,120 | +1.20(+2.35%) |
Feb 28, 2020 | 48.10 | 51.16 | 48.02 | 51.16 | 1,066,279 | +1.09(+2.19%) |
Feb 27, 2020 | 50.58 | 52.40 | 49.11 | 50.06 | 1,027,794 | -1.77(-3.42%) |
Feb 26, 2020 | 52.67 | 53.40 | 51.38 | 51.83 | 686,851 | -0.54(-1.04%) |
Feb 25, 2020 | 54.84 | 55.06 | 52.05 | 52.38 | 846,051 | -1.86(-3.43%) |
Feb 24, 2020 | 53.67 | 54.78 | 53.25 | 54.23 | 1,223,163 | -2.51(-4.42%) |
Feb 21, 2020 | 57.64 | 57.70 | 56.35 | 56.74 | 558,394 | -1.24(-2.14%) |
Feb 20, 2020 | 58.24 | 58.68 | 56.95 | 57.98 | 587,936 | -0.46(-0.80%) |
Feb 19, 2020 | 58.09 | 58.79 | 57.78 | 58.45 | 671,932 | +1.17(+2.05%) |
Feb 18, 2020 | 57.11 | 57.27 | 56.64 | 57.27 | 572,921 | +0.46(+0.80%) |
Feb 14, 2020 | 57.02 | 57.26 | 56.70 | 56.82 | 349,952 | -0.07(-0.12%) |
Feb 13, 2020 | 56.21 | 57.35 | 55.96 | 56.89 | 501,396 | +0.42(+0.74%) |
Feb 12, 2020 | 56.54 | 56.61 | 55.96 | 56.47 | 530,336 | +0.52(+0.93%) |
Feb 11, 2020 | 55.80 | 56.29 | 55.25 | 55.95 | 575,464 | +0.87(+1.58%) |
Feb 10, 2020 | 54.50 | 55.20 | 54.43 | 55.08 | 549,112 | +1.02(+1.88%) |
Feb 07, 2020 | 54.35 | 54.65 | 53.98 | 54.06 | 319,171 | -0.32(-0.59%) |
Feb 06, 2020 | 53.95 | 54.82 | 53.47 | 54.38 | 418,684 | +0.63(+1.17%) |
Feb 05, 2020 | 54.96 | 54.96 | 53.39 | 53.75 | 474,713 | -0.77(-1.42%) |
Feb 04, 2020 | 53.94 | 55.22 | 53.42 | 54.53 | 686,104 | +2.28(+4.37%) |