Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 57.19 | 57.65 | 55.03 | 55.98 | 1,056,566 | -2.47(-4.22%) |
Apr 29, 2020 | 57.67 | 59.73 | 57.03 | 58.45 | 1,611,312 | +3.00(+5.42%) |
Apr 28, 2020 | 57.61 | 58.34 | 53.78 | 55.44 | 1,209,742 | -0.01(-0.02%) |
Apr 27, 2020 | 53.43 | 56.26 | 52.99 | 55.45 | 1,950,514 | +3.08(+5.89%) |
Apr 24, 2020 | 53.69 | 54.31 | 51.95 | 52.37 | 1,461,997 | -0.66(-1.24%) |
Apr 23, 2020 | 53.54 | 54.30 | 52.46 | 53.02 | 1,148,934 | -0.73(-1.35%) |
Apr 22, 2020 | 56.42 | 56.42 | 52.86 | 53.75 | 1,363,235 | -1.32(-2.40%) |
Apr 21, 2020 | 52.37 | 55.32 | 52.29 | 55.07 | 1,743,963 | +0.63(+1.15%) |
Apr 20, 2020 | 54.93 | 56.35 | 54.22 | 54.45 | 1,169,498 | -2.33(-4.10%) |
Apr 17, 2020 | 56.19 | 57.02 | 54.99 | 56.78 | 1,532,348 | +3.09(+5.76%) |
Apr 16, 2020 | 53.25 | 54.12 | 51.40 | 53.68 | 1,411,813 | -0.15(-0.28%) |
Apr 15, 2020 | 52.11 | 55.59 | 51.47 | 53.83 | 1,769,556 | -0.61(-1.11%) |
Apr 14, 2020 | 53.04 | 54.81 | 52.01 | 54.44 | 1,302,415 | +2.94(+5.70%) |
Apr 13, 2020 | 52.76 | 52.81 | 49.77 | 51.50 | 1,382,479 | -1.39(-2.63%) |
Apr 09, 2020 | 54.18 | 56.39 | 51.84 | 52.89 | 1,750,738 | +1.75(+3.42%) |
Apr 08, 2020 | 49.53 | 51.73 | 48.78 | 51.14 | 2,367,291 | +2.56(+5.26%) |
Apr 07, 2020 | 50.84 | 53.92 | 47.27 | 48.59 | 3,546,848 | +2.37(+5.12%) |
Apr 06, 2020 | 43.25 | 46.56 | 42.69 | 46.22 | 2,653,251 | +6.50(+16.36%) |
Apr 03, 2020 | 40.54 | 40.69 | 35.94 | 39.72 | 3,006,406 | -0.23(-0.57%) |
Apr 02, 2020 | 42.19 | 45.72 | 39.80 | 39.95 | 2,294,431 | -3.47(-8.00%) |
Apr 01, 2020 | 44.78 | 45.38 | 41.95 | 43.42 | 1,518,024 | -4.24(-8.89%) |
Mar 31, 2020 | 47.94 | 50.92 | 47.32 | 47.66 | 1,211,925 | -0.65(-1.34%) |
Mar 30, 2020 | 47.36 | 48.87 | 44.30 | 48.31 | 1,141,994 | -0.59(-1.20%) |
Mar 27, 2020 | 48.89 | 49.69 | 46.53 | 48.89 | 907,730 | -2.04(-4.00%) |
Mar 26, 2020 | 53.16 | 57.11 | 49.27 | 50.93 | 2,032,776 | -0.67(-1.29%) |
Mar 25, 2020 | 51.24 | 54.67 | 46.46 | 51.60 | 3,001,433 | +3.18(+6.58%) |
Mar 24, 2020 | 51.84 | 52.62 | 47.17 | 48.42 | 2,559,553 | +1.16(+2.46%) |
Mar 23, 2020 | 47.76 | 49.25 | 43.80 | 47.25 | 2,593,483 | +0.77(+1.65%) |
Mar 20, 2020 | 41.50 | 49.68 | 41.40 | 46.49 | 3,849,212 | +6.90(+17.42%) |
Mar 19, 2020 | 34.99 | 41.28 | 30.92 | 39.59 | 4,470,597 | +3.21(+8.83%) |
Mar 18, 2020 | 40.30 | 40.68 | 23.90 | 36.38 | 4,396,829 | -8.53(-18.99%) |
Mar 17, 2020 | 50.58 | 50.68 | 42.60 | 44.90 | 4,299,716 | -4.46(-9.03%) |
Mar 16, 2020 | 43.79 | 52.98 | 43.79 | 49.36 | 2,404,391 | -5.41(-9.88%) |
Mar 13, 2020 | 55.61 | 55.61 | 51.19 | 54.78 | 1,649,131 | +2.78(+5.34%) |
Mar 12, 2020 | 51.67 | 56.06 | 50.99 | 52.00 | 3,089,568 | -8.71(-14.34%) |
Mar 11, 2020 | 64.18 | 64.61 | 59.87 | 60.71 | 2,569,583 | -5.82(-8.75%) |
Mar 10, 2020 | 65.60 | 68.06 | 63.38 | 66.53 | 1,575,335 | +3.09(+4.88%) |
Mar 09, 2020 | 63.96 | 65.49 | 62.29 | 63.43 | 1,727,479 | -5.44(-7.90%) |
Mar 06, 2020 | 66.80 | 71.20 | 66.31 | 68.87 | 1,510,238 | -0.44(-0.63%) |
Mar 05, 2020 | 72.17 | 72.56 | 68.06 | 69.31 | 2,072,281 | -5.81(-7.74%) |
Mar 04, 2020 | 75.51 | 75.97 | 72.07 | 75.12 | 1,523,009 | +0.95(+1.27%) |
Mar 03, 2020 | 76.33 | 76.53 | 72.46 | 74.18 | 1,702,892 | -2.48(-3.23%) |
Mar 02, 2020 | 76.74 | 77.27 | 72.75 | 76.66 | 1,426,664 | +0.44(+0.57%) |
Feb 28, 2020 | 74.38 | 77.39 | 74.13 | 76.22 | 1,463,705 | -0.22(-0.29%) |
Feb 27, 2020 | 77.36 | 81.25 | 74.53 | 76.44 | 1,408,290 | -2.62(-3.31%) |
Feb 26, 2020 | 80.09 | 81.49 | 78.30 | 79.05 | 1,409,354 | -0.70(-0.87%) |
Feb 25, 2020 | 85.55 | 85.55 | 78.75 | 79.75 | 1,737,557 | -5.41(-6.36%) |
Feb 24, 2020 | 84.16 | 86.26 | 83.68 | 85.16 | 1,522,624 | -5.93(-6.51%) |
Feb 21, 2020 | 90.94 | 91.38 | 89.58 | 91.09 | 777,383 | -1.09(-1.18%) |
Feb 20, 2020 | 89.34 | 94.29 | 88.66 | 92.18 | 1,353,632 | +2.90(+3.25%) |
Feb 19, 2020 | 88.02 | 89.98 | 87.93 | 89.28 | 752,502 | +1.25(+1.42%) |
Feb 18, 2020 | 87.40 | 88.16 | 87.34 | 88.03 | 822,153 | +0.73(+0.84%) |
Feb 14, 2020 | 87.26 | 87.65 | 86.37 | 87.30 | 371,818 | +0.19(+0.22%) |
Feb 13, 2020 | 87.47 | 88.07 | 86.90 | 87.11 | 409,271 | -1.22(-1.38%) |
Feb 12, 2020 | 88.30 | 89.07 | 87.75 | 88.33 | 515,836 | +0.50(+0.57%) |
Feb 11, 2020 | 88.62 | 90.10 | 87.67 | 87.83 | 519,894 | -0.22(-0.25%) |
Feb 10, 2020 | 86.85 | 88.08 | 86.37 | 88.05 | 1,072,675 | +0.68(+0.78%) |
Feb 07, 2020 | 87.58 | 88.13 | 86.95 | 87.37 | 979,460 | -0.95(-1.08%) |
Feb 06, 2020 | 89.99 | 89.99 | 88.06 | 88.32 | 533,035 | -1.16(-1.30%) |
Feb 05, 2020 | 88.43 | 89.48 | 87.94 | 89.48 | 939,220 | +2.09(+2.40%) |
Feb 04, 2020 | 86.85 | 88.23 | 86.77 | 87.39 | 721,148 | +2.06(+2.42%) |