Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 51.87 | 52.32 | 51.03 | 51.26 | 103,752 | -0.26(-0.50%) |
Apr 29, 2020 | 51.41 | 51.53 | 51.08 | 51.52 | 116,895 | +0.68(+1.34%) |
Apr 28, 2020 | 51.96 | 51.96 | 50.60 | 50.84 | 87,375 | -0.24(-0.46%) |
Apr 27, 2020 | 51.04 | 51.14 | 50.87 | 51.07 | 43,522 | +0.67(+1.33%) |
Apr 24, 2020 | 50.67 | 50.67 | 50.05 | 50.40 | 54,193 | -0.28(-0.55%) |
Apr 23, 2020 | 51.30 | 51.36 | 50.42 | 50.68 | 112,860 | -0.30(-0.58%) |
Apr 22, 2020 | 51.45 | 51.47 | 50.96 | 50.98 | 71,327 | +0.71(+1.42%) |
Apr 21, 2020 | 50.84 | 50.85 | 50.06 | 50.26 | 121,395 | -0.93(-1.82%) |
Apr 20, 2020 | 51.48 | 52.07 | 51.16 | 51.19 | 127,818 | -0.37(-0.71%) |
Apr 17, 2020 | 51.67 | 51.67 | 50.93 | 51.56 | 179,263 | +0.80(+1.58%) |
Apr 16, 2020 | 50.50 | 50.82 | 50.13 | 50.76 | 126,075 | +1.06(+2.13%) |
Apr 15, 2020 | 49.13 | 49.84 | 49.06 | 49.70 | 99,034 | -0.13(-0.26%) |
Apr 14, 2020 | 49.74 | 50.19 | 49.50 | 49.83 | 232,048 | +1.26(+2.59%) |
Apr 13, 2020 | 48.83 | 48.94 | 48.17 | 48.57 | 121,635 | -0.99(-2.00%) |
Apr 09, 2020 | 49.90 | 50.21 | 49.26 | 49.56 | 187,959 | +0.09(+0.18%) |
Apr 08, 2020 | 49.50 | 49.70 | 48.96 | 49.47 | 138,050 | -0.21(-0.42%) |
Apr 07, 2020 | 51.02 | 51.08 | 49.60 | 49.68 | 211,531 | +0.18(+0.36%) |
Apr 06, 2020 | 49.19 | 49.71 | 48.83 | 49.50 | 92,394 | +1.71(+3.58%) |
Apr 03, 2020 | 48.51 | 48.73 | 47.50 | 47.79 | 51,261 | -0.76(-1.57%) |
Apr 02, 2020 | 47.84 | 48.70 | 47.29 | 48.55 | 89,337 | +1.97(+4.23%) |
Apr 01, 2020 | 46.85 | 47.90 | 46.53 | 46.58 | 109,660 | -0.77(-1.63%) |
Mar 31, 2020 | 46.91 | 48.20 | 46.91 | 47.36 | 254,932 | +0.45(+0.97%) |
Mar 30, 2020 | 46.68 | 47.14 | 46.33 | 46.90 | 168,915 | -0.10(-0.21%) |
Mar 27, 2020 | 47.43 | 47.47 | 46.57 | 47.00 | 105,151 | -2.41(-4.88%) |
Mar 26, 2020 | 48.46 | 49.45 | 48.18 | 49.41 | 276,962 | +0.95(+1.96%) |
Mar 25, 2020 | 48.59 | 49.31 | 47.86 | 48.46 | 111,464 | +0.69(+1.45%) |
Mar 24, 2020 | 47.28 | 48.26 | 46.99 | 47.77 | 194,244 | +2.27(+5.00%) |
Mar 23, 2020 | 45.15 | 46.09 | 44.19 | 45.50 | 154,047 | +0.39(+0.86%) |
Mar 20, 2020 | 47.28 | 47.29 | 44.85 | 45.11 | 370,559 | -0.50(-1.11%) |
Mar 19, 2020 | 44.43 | 46.46 | 44.26 | 45.61 | 183,575 | +1.78(+4.06%) |
Mar 18, 2020 | 44.19 | 45.22 | 42.90 | 43.83 | 304,462 | -2.42(-5.24%) |
Mar 17, 2020 | 45.43 | 47.11 | 44.52 | 46.26 | 252,072 | +1.95(+4.40%) |
Mar 16, 2020 | 44.30 | 46.65 | 42.72 | 44.31 | 219,786 | -5.45(-10.95%) |
Mar 13, 2020 | 51.06 | 51.25 | 48.16 | 49.76 | 267,631 | +1.97(+4.12%) |
Mar 12, 2020 | 48.16 | 48.71 | 46.73 | 47.79 | 219,162 | -3.63(-7.06%) |
Mar 11, 2020 | 51.96 | 52.46 | 51.17 | 51.42 | 125,478 | -2.37(-4.41%) |
Mar 10, 2020 | 53.43 | 53.79 | 52.07 | 53.79 | 270,060 | +2.78(+5.45%) |
Mar 09, 2020 | 50.10 | 51.53 | 49.55 | 51.02 | 197,936 | -2.48(-4.64%) |
Mar 06, 2020 | 53.69 | 53.99 | 52.89 | 53.50 | 290,785 | -1.70(-3.08%) |
Mar 05, 2020 | 54.89 | 55.74 | 54.89 | 55.20 | 227,847 | -0.19(-0.34%) |
Mar 04, 2020 | 54.91 | 55.39 | 54.81 | 55.39 | 243,307 | +0.42(+0.76%) |
Mar 03, 2020 | 55.30 | 55.83 | 54.12 | 54.97 | 429,228 | +0.05(+0.09%) |
Mar 02, 2020 | 54.44 | 54.95 | 54.10 | 54.92 | 363,397 | +1.33(+2.47%) |
Feb 28, 2020 | 52.71 | 53.60 | 51.92 | 53.60 | 420,911 | -1.31(-2.38%) |
Feb 27, 2020 | 55.00 | 55.96 | 54.08 | 54.90 | 223,823 | -0.96(-1.72%) |
Feb 26, 2020 | 55.53 | 56.53 | 55.32 | 55.86 | 622,993 | -0.19(-0.34%) |
Feb 25, 2020 | 56.94 | 57.27 | 55.90 | 56.05 | 235,493 | +0.38(+0.68%) |
Feb 24, 2020 | 55.11 | 56.06 | 54.86 | 55.67 | 365,398 | -1.20(-2.10%) |
Feb 21, 2020 | 57.32 | 57.38 | 56.72 | 56.87 | 192,913 | +0.10(+0.17%) |
Feb 20, 2020 | 57.35 | 57.43 | 56.40 | 56.77 | 156,923 | -0.31(-0.54%) |
Feb 19, 2020 | 56.68 | 57.13 | 56.62 | 57.08 | 143,900 | +0.53(+0.94%) |
Feb 18, 2020 | 56.67 | 56.69 | 56.30 | 56.54 | 109,502 | +0.62(+1.11%) |
Feb 14, 2020 | 56.39 | 56.39 | 55.67 | 55.92 | 174,107 | -0.26(-0.46%) |
Feb 13, 2020 | 56.28 | 56.57 | 55.89 | 56.18 | 137,060 | -0.89(-1.56%) |
Feb 12, 2020 | 56.80 | 57.24 | 56.46 | 57.07 | 152,262 | +1.45(+2.61%) |
Feb 11, 2020 | 55.82 | 56.28 | 55.57 | 55.61 | 146,351 | +0.65(+1.19%) |
Feb 10, 2020 | 54.40 | 55.04 | 54.37 | 54.96 | 104,610 | +0.19(+0.34%) |
Feb 07, 2020 | 55.18 | 55.18 | 54.47 | 54.77 | 154,593 | -0.26(-0.47%) |
Feb 06, 2020 | 55.08 | 55.22 | 54.62 | 55.03 | 228,994 | +0.68(+1.26%) |
Feb 05, 2020 | 55.68 | 55.68 | 54.10 | 54.35 | 767,059 | -0.18(-0.33%) |
Feb 04, 2020 | 53.96 | 54.87 | 53.90 | 54.53 | 545,865 | +2.37(+4.55%) |