Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 58.44 | 58.44 | 56.79 | 57.73 | 649,559 | -1.76(-2.96%) |
Apr 29, 2020 | 57.85 | 60.02 | 57.19 | 59.49 | 612,318 | +3.37(+6.00%) |
Apr 28, 2020 | 56.31 | 57.99 | 55.57 | 56.12 | 825,874 | +0.95(+1.73%) |
Apr 27, 2020 | 53.20 | 55.45 | 52.96 | 55.16 | 530,409 | +2.19(+4.13%) |
Apr 24, 2020 | 52.55 | 53.22 | 51.90 | 52.97 | 390,800 | +0.94(+1.80%) |
Apr 23, 2020 | 51.69 | 52.79 | 51.47 | 52.04 | 499,431 | +0.82(+1.61%) |
Apr 22, 2020 | 51.90 | 51.90 | 50.40 | 51.21 | 369,577 | +0.68(+1.35%) |
Apr 21, 2020 | 50.17 | 51.05 | 50.10 | 50.53 | 739,848 | -1.20(-2.32%) |
Apr 20, 2020 | 52.17 | 52.94 | 51.26 | 51.73 | 490,052 | -1.42(-2.68%) |
Apr 17, 2020 | 53.49 | 54.88 | 52.29 | 53.15 | 983,251 | +1.13(+2.18%) |
Apr 16, 2020 | 51.60 | 52.23 | 49.82 | 52.02 | 904,254 | +1.12(+2.21%) |
Apr 15, 2020 | 50.97 | 51.65 | 50.00 | 50.90 | 471,128 | -2.26(-4.26%) |
Apr 14, 2020 | 53.96 | 54.21 | 52.88 | 53.16 | 547,834 | +0.49(+0.92%) |
Apr 13, 2020 | 54.39 | 54.78 | 52.24 | 52.67 | 515,961 | -1.26(-2.34%) |
Apr 09, 2020 | 50.83 | 54.45 | 50.19 | 53.94 | 461,650 | +4.06(+8.14%) |
Apr 08, 2020 | 48.57 | 50.55 | 47.64 | 49.88 | 473,740 | +1.97(+4.10%) |
Apr 07, 2020 | 49.46 | 49.96 | 47.68 | 47.91 | 442,987 | +0.85(+1.81%) |
Apr 06, 2020 | 46.25 | 47.69 | 45.85 | 47.06 | 386,101 | +3.16(+7.21%) |
Apr 03, 2020 | 44.72 | 46.04 | 43.64 | 43.90 | 571,185 | -1.03(-2.29%) |
Apr 02, 2020 | 44.26 | 46.28 | 43.92 | 44.93 | 553,867 | +0.67(+1.52%) |
Apr 01, 2020 | 44.75 | 45.80 | 43.64 | 44.25 | 644,800 | -2.60(-5.55%) |
Mar 31, 2020 | 48.71 | 48.71 | 46.07 | 46.85 | 1,150,289 | -2.00(-4.10%) |
Mar 30, 2020 | 47.26 | 49.17 | 46.31 | 48.86 | 654,406 | +1.59(+3.37%) |
Mar 27, 2020 | 45.87 | 48.45 | 45.85 | 47.27 | 598,008 | -0.91(-1.88%) |
Mar 26, 2020 | 44.68 | 48.75 | 43.99 | 48.17 | 766,844 | +4.36(+9.95%) |
Mar 25, 2020 | 39.98 | 44.95 | 39.17 | 43.81 | 1,165,146 | +4.05(+10.19%) |
Mar 24, 2020 | 39.25 | 40.93 | 38.40 | 39.76 | 1,272,222 | +2.55(+6.87%) |
Mar 23, 2020 | 39.24 | 39.60 | 36.38 | 37.21 | 716,646 | -2.67(-6.69%) |
Mar 20, 2020 | 43.00 | 43.03 | 38.87 | 39.87 | 2,035,002 | -2.70(-6.33%) |
Mar 19, 2020 | 39.67 | 43.06 | 38.56 | 42.57 | 748,557 | +2.33(+5.79%) |
Mar 18, 2020 | 42.74 | 43.62 | 37.41 | 40.24 | 961,531 | -5.41(-11.85%) |
Mar 17, 2020 | 44.58 | 46.41 | 42.46 | 45.65 | 942,906 | +2.00(+4.59%) |
Mar 16, 2020 | 44.26 | 47.13 | 42.85 | 43.64 | 709,455 | -6.03(-12.13%) |
Mar 13, 2020 | 50.94 | 51.35 | 46.52 | 49.67 | 633,487 | +1.38(+2.85%) |
Mar 12, 2020 | 48.36 | 50.21 | 45.76 | 48.30 | 1,128,161 | -3.71(-7.13%) |
Mar 11, 2020 | 56.62 | 56.66 | 51.31 | 52.00 | 752,349 | -6.19(-10.64%) |
Mar 10, 2020 | 57.16 | 58.28 | 55.14 | 58.20 | 575,960 | +2.79(+5.03%) |
Mar 09, 2020 | 58.34 | 58.89 | 54.89 | 55.41 | 1,001,649 | -6.59(-10.63%) |
Mar 06, 2020 | 62.20 | 63.41 | 61.08 | 61.99 | 940,185 | -1.97(-3.09%) |
Mar 05, 2020 | 65.42 | 65.67 | 63.51 | 63.97 | 688,017 | -2.99(-4.46%) |
Mar 04, 2020 | 66.58 | 67.05 | 65.42 | 66.95 | 529,493 | +1.24(+1.88%) |
Mar 03, 2020 | 68.42 | 68.79 | 65.17 | 65.72 | 821,125 | -2.64(-3.86%) |
Mar 02, 2020 | 67.29 | 68.41 | 66.04 | 68.36 | 790,163 | +1.41(+2.11%) |
Feb 28, 2020 | 66.20 | 67.48 | 65.13 | 66.95 | 939,971 | -1.12(-1.65%) |
Feb 27, 2020 | 69.56 | 70.61 | 67.85 | 68.07 | 553,362 | -2.69(-3.80%) |
Feb 26, 2020 | 72.00 | 72.41 | 70.44 | 70.76 | 492,427 | -0.72(-1.00%) |
Feb 25, 2020 | 74.22 | 74.22 | 70.88 | 71.48 | 604,893 | -2.55(-3.45%) |
Feb 24, 2020 | 74.04 | 74.21 | 72.99 | 74.03 | 685,612 | -1.71(-2.25%) |
Feb 21, 2020 | 75.17 | 76.23 | 74.90 | 75.74 | 1,532,633 | +0.33(+0.43%) |
Feb 20, 2020 | 75.34 | 76.05 | 75.10 | 75.41 | 661,531 | -0.11(-0.15%) |
Feb 19, 2020 | 75.50 | 76.04 | 75.26 | 75.52 | 357,074 | +0.20(+0.26%) |
Feb 18, 2020 | 75.16 | 75.42 | 74.59 | 75.33 | 519,210 | +0.03(+0.04%) |
Feb 14, 2020 | 75.89 | 76.27 | 75.18 | 75.30 | 513,309 | -0.51(-0.68%) |
Feb 13, 2020 | 75.21 | 75.98 | 74.76 | 75.81 | 610,346 | +0.30(+0.40%) |
Feb 12, 2020 | 75.21 | 76.29 | 75.21 | 75.51 | 763,622 | +0.72(+0.96%) |
Feb 11, 2020 | 74.60 | 75.51 | 74.47 | 74.80 | 666,878 | +0.33(+0.44%) |
Feb 10, 2020 | 74.30 | 75.36 | 73.99 | 74.47 | 776,833 | +0.16(+0.21%) |
Feb 07, 2020 | 72.84 | 74.41 | 72.36 | 74.31 | 857,695 | +1.10(+1.50%) |
Feb 06, 2020 | 72.96 | 73.39 | 72.52 | 73.21 | 545,433 | +0.54(+0.74%) |
Feb 05, 2020 | 71.99 | 72.76 | 71.61 | 72.67 | 457,641 | +1.17(+1.63%) |
Feb 04, 2020 | 71.37 | 72.05 | 71.37 | 71.50 | 466,925 | +1.04(+1.48%) |