Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 56.36 | 57.34 | 53.08 | 53.43 | 705,715 | -4.60(-7.93%) |
Apr 29, 2020 | 61.91 | 63.32 | 57.80 | 58.03 | 951,556 | +1.72(+3.05%) |
Apr 28, 2020 | 57.17 | 58.50 | 55.14 | 56.31 | 567,535 | +1.20(+2.18%) |
Apr 27, 2020 | 51.14 | 55.77 | 50.88 | 55.11 | 473,490 | +4.48(+8.85%) |
Apr 24, 2020 | 50.56 | 51.04 | 48.22 | 50.63 | 380,200 | +0.60(+1.20%) |
Apr 23, 2020 | 48.24 | 50.71 | 48.15 | 50.03 | 342,656 | +2.09(+4.36%) |
Apr 22, 2020 | 47.86 | 48.62 | 46.59 | 47.94 | 251,389 | +1.05(+2.24%) |
Apr 21, 2020 | 48.00 | 48.00 | 45.80 | 46.89 | 387,739 | -1.73(-3.56%) |
Apr 20, 2020 | 51.96 | 52.00 | 48.03 | 48.62 | 549,302 | -4.94(-9.22%) |
Apr 17, 2020 | 51.95 | 53.56 | 51.19 | 53.56 | 495,300 | +3.69(+7.40%) |
Apr 16, 2020 | 51.01 | 52.39 | 48.57 | 49.87 | 534,186 | -1.13(-2.22%) |
Apr 15, 2020 | 52.21 | 53.87 | 50.23 | 51.00 | 586,566 | -3.35(-6.16%) |
Apr 14, 2020 | 53.09 | 55.20 | 53.05 | 54.35 | 558,620 | +1.61(+3.05%) |
Apr 13, 2020 | 56.39 | 56.39 | 52.13 | 52.74 | 280,780 | -3.84(-6.79%) |
Apr 09, 2020 | 54.32 | 57.95 | 54.17 | 56.58 | 445,600 | +4.07(+7.75%) |
Apr 08, 2020 | 50.88 | 52.90 | 49.21 | 52.51 | 581,341 | +2.29(+4.56%) |
Apr 07, 2020 | 49.67 | 53.39 | 49.29 | 50.22 | 487,567 | +2.58(+5.42%) |
Apr 06, 2020 | 47.85 | 49.22 | 46.77 | 47.64 | 545,953 | +1.88(+4.11%) |
Apr 03, 2020 | 48.97 | 49.85 | 44.36 | 45.76 | 1,738,300 | -2.81(-5.79%) |
Apr 02, 2020 | 45.42 | 50.01 | 45.42 | 48.57 | 876,549 | +2.66(+5.79%) |
Apr 01, 2020 | 48.83 | 49.94 | 45.10 | 45.91 | 641,384 | -5.43(-10.58%) |
Mar 31, 2020 | 50.00 | 53.04 | 49.48 | 51.34 | 913,345 | +1.35(+2.70%) |
Mar 30, 2020 | 50.42 | 51.73 | 48.03 | 49.99 | 755,190 | -0.29(-0.58%) |
Mar 27, 2020 | 49.41 | 52.17 | 48.60 | 50.28 | 438,200 | -1.72(-3.31%) |
Mar 26, 2020 | 48.36 | 52.60 | 47.80 | 52.00 | 777,681 | +4.76(+10.08%) |
Mar 25, 2020 | 46.27 | 49.77 | 43.50 | 47.24 | 569,914 | +1.14(+2.47%) |
Mar 24, 2020 | 42.75 | 46.20 | 42.10 | 46.10 | 554,698 | +6.42(+16.18%) |
Mar 23, 2020 | 41.63 | 42.11 | 38.01 | 39.68 | 548,564 | -1.95(-4.68%) |
Mar 20, 2020 | 39.58 | 46.93 | 39.49 | 41.63 | 1,402,000 | +2.75(+7.07%) |
Mar 19, 2020 | 30.69 | 44.48 | 29.45 | 38.88 | 1,309,133 | +7.52(+23.98%) |
Mar 18, 2020 | 43.39 | 44.31 | 30.56 | 31.36 | 942,243 | -15.81(-33.52%) |
Mar 17, 2020 | 45.86 | 47.35 | 42.80 | 47.17 | 652,927 | +2.19(+4.87%) |
Mar 16, 2020 | 50.54 | 52.00 | 43.09 | 44.98 | 607,416 | -9.35(-17.21%) |
Mar 13, 2020 | 56.10 | 56.29 | 50.44 | 54.33 | 658,200 | +1.52(+2.88%) |
Mar 12, 2020 | 49.49 | 55.33 | 47.81 | 52.81 | 1,555,786 | -1.52(-2.80%) |
Mar 11, 2020 | 57.12 | 58.62 | 53.32 | 54.33 | 1,113,606 | -4.79(-8.10%) |
Mar 10, 2020 | 56.72 | 59.13 | 54.08 | 59.12 | 1,064,933 | +4.28(+7.80%) |
Mar 09, 2020 | 61.00 | 62.19 | 54.52 | 54.84 | 1,178,339 | -11.31(-17.10%) |
Mar 06, 2020 | 66.54 | 66.95 | 64.95 | 66.15 | 1,232,200 | -2.80(-4.06%) |
Mar 05, 2020 | 71.59 | 72.13 | 67.64 | 68.95 | 407,125 | -4.68(-6.36%) |
Mar 04, 2020 | 69.82 | 73.74 | 69.82 | 73.63 | 440,852 | +4.57(+6.62%) |
Mar 03, 2020 | 72.71 | 74.39 | 68.66 | 69.06 | 454,607 | -3.62(-4.98%) |
Mar 02, 2020 | 69.79 | 72.72 | 68.90 | 72.68 | 583,383 | +3.16(+4.55%) |
Feb 28, 2020 | 70.57 | 71.99 | 67.80 | 69.52 | 673,000 | -3.25(-4.47%) |
Feb 27, 2020 | 76.05 | 76.24 | 72.75 | 72.77 | 750,204 | -5.04(-6.48%) |
Feb 26, 2020 | 81.78 | 83.88 | 77.58 | 77.81 | 523,489 | -3.55(-4.36%) |
Feb 25, 2020 | 84.79 | 84.93 | 81.36 | 81.36 | 431,184 | -3.31(-3.91%) |
Feb 24, 2020 | 85.42 | 86.18 | 84.49 | 84.67 | 410,652 | -2.80(-3.20%) |
Feb 21, 2020 | 88.06 | 88.06 | 86.92 | 87.47 | 240,000 | -0.90(-1.02%) |
Feb 20, 2020 | 87.51 | 88.40 | 86.89 | 88.37 | 234,607 | +0.65(+0.74%) |
Feb 19, 2020 | 86.87 | 88.38 | 86.50 | 87.72 | 322,911 | +1.05(+1.21%) |
Feb 18, 2020 | 86.75 | 87.11 | 86.12 | 86.67 | 179,687 | -0.23(-0.26%) |
Feb 14, 2020 | 86.74 | 87.00 | 86.40 | 86.90 | 228,800 | +0.51(+0.59%) |
Feb 13, 2020 | 85.10 | 86.71 | 85.10 | 86.39 | 245,910 | +0.90(+1.05%) |
Feb 12, 2020 | 84.55 | 85.74 | 84.09 | 85.49 | 437,407 | +1.34(+1.59%) |
Feb 11, 2020 | 83.47 | 84.32 | 83.15 | 84.15 | 248,326 | +0.98(+1.18%) |
Feb 10, 2020 | 83.83 | 83.85 | 82.39 | 83.17 | 392,358 | -0.97(-1.15%) |
Feb 07, 2020 | 85.45 | 85.93 | 84.06 | 84.14 | 221,600 | -1.40(-1.64%) |
Feb 06, 2020 | 86.03 | 86.19 | 85.23 | 85.54 | 255,952 | -0.32(-0.37%) |
Feb 05, 2020 | 86.02 | 86.25 | 85.16 | 85.86 | 184,487 | +0.50(+0.59%) |
Feb 04, 2020 | 85.34 | 85.92 | 84.23 | 85.36 | 222,299 | +0.86(+1.02%) |