Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 50.49 | 50.52 | 48.79 | 48.80 | 633,513 | -2.45(-4.78%) |
Apr 29, 2020 | 51.24 | 51.84 | 50.57 | 51.25 | 729,177 | +1.41(+2.83%) |
Apr 28, 2020 | 50.50 | 51.21 | 49.46 | 49.84 | 395,573 | +0.04(+0.08%) |
Apr 27, 2020 | 46.89 | 50.02 | 46.27 | 49.80 | 821,814 | +3.24(+6.96%) |
Apr 24, 2020 | 47.24 | 47.88 | 46.19 | 46.56 | 951,600 | -0.26(-0.56%) |
Apr 23, 2020 | 45.86 | 47.12 | 45.67 | 46.82 | 468,491 | +1.37(+3.01%) |
Apr 22, 2020 | 45.69 | 46.22 | 44.45 | 45.45 | 483,908 | +0.86(+1.93%) |
Apr 21, 2020 | 45.82 | 46.78 | 43.83 | 44.59 | 586,834 | -2.44(-5.19%) |
Apr 20, 2020 | 48.04 | 48.04 | 46.72 | 47.03 | 632,354 | -1.56(-3.21%) |
Apr 17, 2020 | 49.34 | 49.84 | 48.41 | 48.59 | 660,400 | +0.79(+1.65%) |
Apr 16, 2020 | 47.45 | 48.06 | 46.22 | 47.80 | 590,785 | +0.33(+0.70%) |
Apr 15, 2020 | 48.72 | 49.55 | 46.82 | 47.47 | 523,380 | -2.87(-5.70%) |
Apr 14, 2020 | 50.96 | 51.63 | 49.66 | 50.34 | 632,508 | +0.43(+0.86%) |
Apr 13, 2020 | 50.81 | 50.81 | 48.87 | 49.91 | 536,894 | -0.81(-1.60%) |
Apr 09, 2020 | 48.72 | 51.42 | 47.68 | 50.72 | 923,800 | +2.79(+5.82%) |
Apr 08, 2020 | 45.23 | 48.10 | 44.20 | 47.93 | 758,088 | +3.10(+6.92%) |
Apr 07, 2020 | 45.88 | 47.25 | 44.00 | 44.83 | 1,133,182 | +1.02(+2.33%) |
Apr 06, 2020 | 44.50 | 45.34 | 43.36 | 43.81 | 859,879 | +1.13(+2.65%) |
Apr 03, 2020 | 44.90 | 45.68 | 42.08 | 42.68 | 639,000 | -2.15(-4.80%) |
Apr 02, 2020 | 45.99 | 47.16 | 43.82 | 44.83 | 1,093,826 | -1.64(-3.53%) |
Apr 01, 2020 | 46.75 | 47.66 | 45.63 | 46.47 | 955,248 | -2.11(-4.34%) |
Mar 31, 2020 | 48.40 | 50.43 | 46.91 | 48.58 | 797,068 | +0.01(+0.02%) |
Mar 30, 2020 | 43.19 | 48.99 | 42.53 | 48.57 | 1,644,832 | +6.56(+15.62%) |
Mar 27, 2020 | 41.22 | 43.55 | 41.10 | 42.01 | 832,300 | -1.14(-2.64%) |
Mar 26, 2020 | 42.87 | 43.52 | 40.63 | 43.15 | 1,023,871 | +0.91(+2.15%) |
Mar 25, 2020 | 41.20 | 44.49 | 38.45 | 42.24 | 1,211,954 | +1.04(+2.52%) |
Mar 24, 2020 | 42.64 | 44.66 | 40.12 | 41.20 | 1,250,464 | +0.51(+1.25%) |
Mar 23, 2020 | 45.10 | 46.27 | 38.82 | 40.69 | 1,383,774 | -3.99(-8.93%) |
Mar 20, 2020 | 48.96 | 50.25 | 44.05 | 44.68 | 1,511,800 | -4.17(-8.54%) |
Mar 19, 2020 | 49.01 | 52.27 | 46.04 | 48.85 | 1,137,004 | -0.63(-1.27%) |
Mar 18, 2020 | 51.89 | 54.36 | 46.37 | 49.48 | 1,344,989 | -6.32(-11.33%) |
Mar 17, 2020 | 47.42 | 56.78 | 45.53 | 55.80 | 1,189,715 | +9.41(+20.28%) |
Mar 16, 2020 | 47.02 | 49.74 | 45.83 | 46.39 | 1,147,643 | -7.57(-14.03%) |
Mar 13, 2020 | 50.82 | 54.67 | 49.26 | 53.96 | 950,700 | +4.90(+9.99%) |
Mar 12, 2020 | 48.00 | 51.42 | 45.41 | 49.06 | 924,066 | -2.50(-4.85%) |
Mar 11, 2020 | 53.80 | 54.39 | 49.89 | 51.56 | 1,000,182 | -3.90(-7.03%) |
Mar 10, 2020 | 55.93 | 56.33 | 53.14 | 55.46 | 954,233 | +0.66(+1.20%) |
Mar 09, 2020 | 55.22 | 57.70 | 54.00 | 54.80 | 1,149,856 | -5.26(-8.76%) |
Mar 06, 2020 | 59.03 | 60.60 | 58.15 | 60.06 | 879,500 | -0.79(-1.30%) |
Mar 05, 2020 | 63.28 | 64.71 | 60.01 | 60.85 | 829,555 | -4.02(-6.20%) |
Mar 04, 2020 | 63.79 | 64.97 | 61.23 | 64.87 | 906,095 | +2.17(+3.46%) |
Mar 03, 2020 | 63.64 | 65.45 | 62.27 | 62.70 | 977,114 | -0.90(-1.42%) |
Mar 02, 2020 | 57.21 | 63.70 | 56.78 | 63.60 | 1,201,451 | +6.17(+10.74%) |
Feb 28, 2020 | 60.33 | 61.33 | 56.03 | 57.43 | 995,300 | -4.00(-6.51%) |
Feb 27, 2020 | 61.82 | 62.83 | 58.53 | 61.43 | 1,052,988 | -0.30(-0.49%) |
Feb 26, 2020 | 63.72 | 63.98 | 61.41 | 61.73 | 594,000 | -1.60(-2.53%) |
Feb 25, 2020 | 65.48 | 65.60 | 63.29 | 63.33 | 502,121 | -2.10(-3.21%) |
Feb 24, 2020 | 63.28 | 65.65 | 63.26 | 65.43 | 544,788 | +0.12(+0.18%) |
Feb 21, 2020 | 65.60 | 65.60 | 64.46 | 65.31 | 433,300 | -0.47(-0.71%) |
Feb 20, 2020 | 65.34 | 66.02 | 64.99 | 65.78 | 494,760 | +0.51(+0.78%) |
Feb 19, 2020 | 63.91 | 65.57 | 63.91 | 65.27 | 354,165 | +1.15(+1.79%) |
Feb 18, 2020 | 64.17 | 64.45 | 62.01 | 64.12 | 430,146 | -0.36(-0.56%) |
Feb 14, 2020 | 63.48 | 64.79 | 63.14 | 64.48 | 376,800 | +1.00(+1.58%) |
Feb 13, 2020 | 63.05 | 63.90 | 62.33 | 63.48 | 454,117 | +0.16(+0.25%) |
Feb 12, 2020 | 61.51 | 63.34 | 61.37 | 63.32 | 627,209 | +1.81(+2.94%) |
Feb 11, 2020 | 61.57 | 62.21 | 61.08 | 61.51 | 507,939 | +0.07(+0.11%) |
Feb 10, 2020 | 64.13 | 64.21 | 60.80 | 61.44 | 636,118 | -3.01(-4.67%) |
Feb 07, 2020 | 67.58 | 67.94 | 64.31 | 64.45 | 850,400 | -1.24(-1.89%) |
Feb 06, 2020 | 65.00 | 65.89 | 64.72 | 65.69 | 506,534 | +0.74(+1.14%) |
Feb 05, 2020 | 64.28 | 64.95 | 63.91 | 64.95 | 747,281 | +1.45(+2.28%) |
Feb 04, 2020 | 64.26 | 64.72 | 63.44 | 63.50 | 586,723 | +0.12(+0.19%) |