Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 61.83 | 61.83 | 59.10 | 59.23 | 136,831 | -3.46(-5.52%) |
Apr 29, 2020 | 64.12 | 64.12 | 61.95 | 62.70 | 124,784 | +0.40(+0.65%) |
Apr 28, 2020 | 63.03 | 63.47 | 61.70 | 62.29 | 156,415 | +0.27(+0.44%) |
Apr 27, 2020 | 61.91 | 62.92 | 61.43 | 62.02 | 136,702 | +0.71(+1.15%) |
Apr 24, 2020 | 61.71 | 61.71 | 59.74 | 61.31 | 66,479 | -0.28(-0.46%) |
Apr 23, 2020 | 62.48 | 63.35 | 60.42 | 61.60 | 83,597 | -0.93(-1.48%) |
Apr 22, 2020 | 62.47 | 63.37 | 61.39 | 62.52 | 68,226 | +1.89(+3.11%) |
Apr 21, 2020 | 60.72 | 61.65 | 60.21 | 60.63 | 118,627 | -1.90(-3.03%) |
Apr 20, 2020 | 65.00 | 65.19 | 62.15 | 62.53 | 90,856 | -3.71(-5.60%) |
Apr 17, 2020 | 64.27 | 66.78 | 62.84 | 66.24 | 192,452 | +3.54(+5.64%) |
Apr 16, 2020 | 63.26 | 64.13 | 61.38 | 62.70 | 137,809 | -0.16(-0.26%) |
Apr 15, 2020 | 63.63 | 64.86 | 62.02 | 62.87 | 129,866 | -3.31(-5.00%) |
Apr 14, 2020 | 65.11 | 66.18 | 62.99 | 66.18 | 103,448 | +3.20(+5.08%) |
Apr 13, 2020 | 64.51 | 64.66 | 61.38 | 62.98 | 105,674 | -2.37(-3.63%) |
Apr 09, 2020 | 62.34 | 65.92 | 62.34 | 65.35 | 134,487 | +3.23(+5.21%) |
Apr 08, 2020 | 61.93 | 62.74 | 60.43 | 62.12 | 127,725 | +1.18(+1.94%) |
Apr 07, 2020 | 64.12 | 64.12 | 59.77 | 60.94 | 167,755 | -2.06(-3.27%) |
Apr 06, 2020 | 60.17 | 63.80 | 60.17 | 63.00 | 166,374 | +4.68(+8.03%) |
Apr 03, 2020 | 58.91 | 60.21 | 55.89 | 58.32 | 147,696 | -1.03(-1.73%) |
Apr 02, 2020 | 56.55 | 60.04 | 54.09 | 59.34 | 125,839 | +2.53(+4.45%) |
Apr 01, 2020 | 57.46 | 58.80 | 55.25 | 56.81 | 162,918 | -3.16(-5.27%) |
Mar 31, 2020 | 61.50 | 61.50 | 58.02 | 59.98 | 243,750 | -2.17(-3.49%) |
Mar 30, 2020 | 56.21 | 62.67 | 56.19 | 62.15 | 180,086 | +5.35(+9.42%) |
Mar 27, 2020 | 56.46 | 59.95 | 55.54 | 56.80 | 169,092 | -1.64(-2.81%) |
Mar 26, 2020 | 50.95 | 59.40 | 50.39 | 58.44 | 302,205 | +8.40(+16.79%) |
Mar 25, 2020 | 50.66 | 51.46 | 43.23 | 50.04 | 1,663,985 | -1.14(-2.22%) |
Mar 24, 2020 | 54.52 | 56.74 | 47.71 | 51.17 | 455,249 | -1.59(-3.02%) |
Mar 23, 2020 | 60.19 | 61.62 | 51.18 | 52.77 | 220,750 | -4.37(-7.65%) |
Mar 20, 2020 | 69.64 | 71.14 | 55.80 | 57.14 | 324,975 | -12.80(-18.30%) |
Mar 19, 2020 | 66.35 | 73.05 | 63.25 | 69.93 | 253,537 | +3.56(+5.37%) |
Mar 18, 2020 | 60.67 | 69.69 | 58.52 | 66.37 | 227,658 | +1.65(+2.55%) |
Mar 17, 2020 | 53.64 | 65.64 | 53.64 | 64.72 | 227,657 | +12.02(+22.81%) |
Mar 16, 2020 | 54.95 | 59.12 | 52.04 | 52.70 | 238,909 | -5.21(-9.00%) |
Mar 13, 2020 | 51.46 | 58.12 | 49.88 | 57.91 | 202,604 | +8.36(+16.88%) |
Mar 12, 2020 | 56.92 | 57.09 | 49.44 | 49.55 | 173,598 | -10.22(-17.10%) |
Mar 11, 2020 | 61.48 | 61.97 | 58.63 | 59.77 | 110,493 | -3.06(-4.87%) |
Mar 10, 2020 | 64.21 | 65.11 | 59.65 | 62.83 | 106,338 | -0.78(-1.22%) |
Mar 09, 2020 | 64.98 | 66.25 | 62.92 | 63.61 | 137,857 | -4.48(-6.58%) |
Mar 06, 2020 | 66.39 | 68.82 | 65.32 | 68.09 | 96,826 | +0.44(+0.65%) |
Mar 05, 2020 | 68.38 | 69.02 | 66.57 | 67.65 | 82,189 | -1.87(-2.69%) |
Mar 04, 2020 | 66.79 | 69.58 | 66.75 | 69.52 | 85,341 | +3.40(+5.14%) |
Mar 03, 2020 | 67.99 | 69.60 | 65.77 | 66.12 | 151,466 | -1.97(-2.89%) |
Mar 02, 2020 | 65.45 | 68.24 | 65.14 | 68.09 | 125,440 | +2.74(+4.19%) |
Feb 28, 2020 | 66.56 | 68.16 | 63.83 | 65.35 | 141,255 | -3.71(-5.37%) |
Feb 27, 2020 | 70.27 | 72.60 | 69.02 | 69.06 | 144,797 | -1.46(-2.07%) |
Feb 26, 2020 | 71.40 | 72.40 | 70.33 | 70.53 | 144,107 | -0.56(-0.78%) |
Feb 25, 2020 | 72.05 | 73.49 | 71.08 | 71.08 | 105,233 | -1.09(-1.52%) |
Feb 24, 2020 | 73.27 | 73.58 | 72.17 | 72.18 | 91,040 | -1.53(-2.08%) |
Feb 21, 2020 | 75.92 | 75.92 | 73.68 | 73.71 | 117,338 | -0.62(-0.83%) |
Feb 20, 2020 | 74.37 | 74.85 | 73.92 | 74.33 | 60,541 | -0.30(-0.40%) |
Feb 19, 2020 | 74.73 | 75.45 | 74.42 | 74.63 | 39,636 | -0.35(-0.46%) |
Feb 18, 2020 | 74.78 | 75.46 | 74.14 | 74.98 | 43,853 | +0.08(+0.11%) |
Feb 14, 2020 | 74.84 | 75.37 | 74.63 | 74.89 | 61,849 | +0.09(+0.12%) |
Feb 13, 2020 | 73.30 | 74.92 | 73.02 | 74.80 | 42,706 | +1.30(+1.77%) |
Feb 12, 2020 | 73.58 | 73.62 | 72.84 | 73.50 | 44,347 | -0.13(-0.17%) |
Feb 11, 2020 | 73.75 | 74.10 | 73.48 | 73.63 | 41,218 | +0.05(+0.07%) |
Feb 10, 2020 | 73.29 | 73.84 | 72.97 | 73.57 | 58,740 | +0.28(+0.39%) |
Feb 07, 2020 | 73.08 | 73.64 | 72.92 | 73.29 | 56,804 | +0.16(+0.22%) |
Feb 06, 2020 | 73.79 | 73.94 | 73.01 | 73.12 | 61,603 | -0.50(-0.68%) |
Feb 05, 2020 | 73.08 | 73.86 | 73.08 | 73.63 | 63,124 | +0.56(+0.76%) |
Feb 04, 2020 | 73.82 | 73.82 | 72.89 | 73.07 | 81,400 | -0.51(-0.69%) |