Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 53.72 | 54.85 | 52.49 | 54.13 | 246,686 | +0.27(+0.50%) |
Apr 29, 2020 | 50.69 | 53.98 | 50.69 | 53.86 | 253,775 | +2.94(+5.78%) |
Apr 28, 2020 | 51.05 | 52.29 | 50.81 | 50.91 | 158,684 | +1.18(+2.37%) |
Apr 27, 2020 | 47.51 | 50.02 | 47.33 | 49.73 | 151,918 | +2.36(+4.97%) |
Apr 24, 2020 | 48.77 | 48.77 | 47.03 | 47.38 | 119,244 | -0.85(-1.76%) |
Apr 23, 2020 | 49.46 | 49.46 | 47.53 | 48.22 | 122,138 | -0.86(-1.74%) |
Apr 22, 2020 | 49.35 | 50.70 | 48.73 | 49.08 | 163,166 | +0.97(+2.01%) |
Apr 21, 2020 | 48.63 | 49.51 | 47.12 | 48.11 | 106,018 | -1.90(-3.81%) |
Apr 20, 2020 | 49.44 | 50.83 | 49.11 | 50.01 | 195,546 | -0.71(-1.39%) |
Apr 17, 2020 | 50.36 | 51.37 | 49.68 | 50.72 | 255,784 | +3.54(+7.51%) |
Apr 16, 2020 | 47.49 | 47.72 | 45.85 | 47.18 | 300,870 | -0.80(-1.67%) |
Apr 15, 2020 | 50.78 | 50.86 | 46.65 | 47.98 | 196,411 | -3.91(-7.54%) |
Apr 14, 2020 | 51.29 | 52.65 | 50.69 | 51.89 | 183,803 | +1.36(+2.70%) |
Apr 13, 2020 | 48.18 | 50.87 | 45.79 | 50.53 | 153,745 | +2.90(+6.09%) |
Apr 09, 2020 | 48.95 | 49.26 | 46.63 | 47.63 | 165,979 | +0.98(+2.10%) |
Apr 08, 2020 | 46.30 | 47.46 | 45.23 | 46.65 | 123,506 | +2.53(+5.74%) |
Apr 07, 2020 | 43.66 | 46.59 | 43.65 | 44.12 | 371,133 | +3.18(+7.76%) |
Apr 06, 2020 | 40.76 | 41.97 | 40.10 | 40.94 | 237,140 | +1.10(+2.76%) |
Apr 03, 2020 | 43.84 | 43.84 | 39.56 | 39.84 | 249,943 | -3.98(-9.08%) |
Apr 02, 2020 | 43.50 | 46.11 | 42.59 | 43.82 | 174,115 | +0.88(+2.05%) |
Apr 01, 2020 | 44.21 | 46.42 | 41.94 | 42.94 | 346,822 | -4.15(-8.81%) |
Mar 31, 2020 | 46.91 | 49.33 | 46.54 | 47.09 | 224,096 | -0.81(-1.69%) |
Mar 30, 2020 | 48.91 | 48.91 | 46.88 | 47.90 | 315,782 | -0.68(-1.40%) |
Mar 27, 2020 | 52.69 | 52.97 | 46.89 | 48.58 | 236,426 | -6.60(-11.96%) |
Mar 26, 2020 | 50.01 | 56.32 | 49.50 | 55.18 | 263,361 | +5.45(+10.95%) |
Mar 25, 2020 | 45.17 | 51.43 | 43.49 | 49.73 | 276,931 | +4.78(+10.62%) |
Mar 24, 2020 | 39.64 | 45.69 | 39.64 | 44.96 | 280,392 | +6.19(+15.96%) |
Mar 23, 2020 | 41.90 | 41.90 | 38.66 | 38.77 | 315,320 | -2.94(-7.05%) |
Mar 20, 2020 | 40.68 | 43.85 | 40.68 | 41.71 | 270,103 | +0.65(+1.57%) |
Mar 19, 2020 | 44.96 | 44.96 | 39.30 | 41.07 | 172,868 | -3.68(-8.23%) |
Mar 18, 2020 | 49.94 | 50.63 | 44.46 | 44.75 | 166,468 | -8.54(-16.02%) |
Mar 17, 2020 | 57.75 | 59.28 | 51.61 | 53.29 | 211,540 | -3.72(-6.52%) |
Mar 16, 2020 | 62.78 | 63.42 | 56.74 | 57.01 | 113,039 | -12.24(-17.68%) |
Mar 13, 2020 | 69.84 | 70.50 | 66.22 | 69.25 | 226,918 | +3.00(+4.53%) |
Mar 12, 2020 | 75.37 | 75.37 | 60.93 | 66.24 | 198,969 | -13.13(-16.54%) |
Mar 11, 2020 | 82.32 | 82.32 | 78.11 | 79.37 | 133,752 | -4.69(-5.58%) |
Mar 10, 2020 | 83.21 | 85.38 | 82.28 | 84.06 | 120,058 | +1.70(+2.07%) |
Mar 09, 2020 | 86.09 | 86.09 | 79.48 | 82.36 | 175,408 | -9.22(-10.07%) |
Mar 06, 2020 | 93.85 | 93.85 | 90.78 | 91.58 | 129,782 | -3.64(-3.82%) |
Mar 05, 2020 | 96.98 | 97.28 | 94.57 | 95.22 | 92,595 | -4.29(-4.31%) |
Mar 04, 2020 | 98.92 | 99.84 | 97.90 | 99.50 | 85,963 | +1.74(+1.78%) |
Mar 03, 2020 | 96.27 | 99.55 | 96.27 | 97.77 | 89,048 | +1.26(+1.30%) |
Mar 02, 2020 | 94.78 | 96.61 | 93.76 | 96.51 | 108,458 | +1.89(+2.00%) |
Feb 28, 2020 | 92.41 | 95.25 | 90.01 | 94.62 | 182,703 | -0.54(-0.57%) |
Feb 27, 2020 | 98.47 | 98.47 | 94.97 | 95.16 | 197,724 | -4.79(-4.80%) |
Feb 26, 2020 | 101.10 | 101.94 | 99.88 | 99.95 | 153,365 | -1.11(-1.10%) |
Feb 25, 2020 | 107.20 | 107.24 | 99.97 | 101.06 | 119,810 | -5.67(-5.31%) |
Feb 24, 2020 | 107.06 | 108.80 | 105.61 | 106.72 | 103,512 | -5.57(-4.96%) |
Feb 21, 2020 | 112.79 | 114.37 | 111.15 | 112.29 | 36,998 | -1.80(-1.58%) |
Feb 20, 2020 | 113.96 | 114.74 | 111.74 | 114.09 | 45,809 | -0.79(-0.68%) |
Feb 19, 2020 | 112.50 | 115.07 | 112.50 | 114.88 | 48,874 | +2.09(+1.86%) |
Feb 18, 2020 | 112.78 | 114.48 | 112.27 | 112.78 | 40,776 | -1.02(-0.90%) |
Feb 14, 2020 | 112.63 | 113.81 | 112.36 | 113.80 | 35,624 | +1.06(+0.94%) |
Feb 13, 2020 | 113.48 | 113.82 | 111.87 | 112.74 | 57,443 | -1.26(-1.10%) |
Feb 12, 2020 | 115.67 | 115.67 | 113.54 | 114.00 | 65,905 | -1.20(-1.05%) |
Feb 11, 2020 | 111.63 | 115.52 | 111.36 | 115.20 | 63,773 | +3.79(+3.40%) |
Feb 10, 2020 | 111.53 | 112.75 | 109.33 | 111.41 | 61,202 | -0.92(-0.82%) |
Feb 07, 2020 | 111.36 | 112.59 | 110.22 | 112.33 | 70,103 | -0.01(-0.01%) |
Feb 06, 2020 | 113.16 | 113.45 | 112.25 | 112.34 | 68,555 | -0.39(-0.35%) |
Feb 05, 2020 | 113.06 | 113.63 | 112.19 | 112.73 | 49,970 | +1.10(+0.99%) |
Feb 04, 2020 | 111.19 | 113.59 | 111.19 | 111.63 | 74,783 | +1.58(+1.44%) |