Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 53.41 | 53.41 | 52.19 | 52.29 | 120,959 | -2.13(-3.91%) |
Apr 29, 2020 | 53.27 | 54.91 | 52.72 | 54.41 | 115,794 | +2.88(+5.59%) |
Apr 28, 2020 | 51.87 | 52.23 | 50.81 | 51.53 | 112,905 | +1.00(+1.98%) |
Apr 27, 2020 | 48.86 | 50.89 | 48.86 | 50.53 | 162,777 | +2.10(+4.33%) |
Apr 24, 2020 | 48.16 | 48.78 | 47.70 | 48.43 | 174,223 | +0.62(+1.30%) |
Apr 23, 2020 | 47.44 | 48.65 | 47.44 | 47.81 | 151,050 | +0.59(+1.25%) |
Apr 22, 2020 | 47.89 | 48.06 | 47.08 | 47.22 | 261,726 | +0.31(+0.65%) |
Apr 21, 2020 | 46.70 | 47.26 | 46.25 | 46.92 | 113,672 | -1.07(-2.23%) |
Apr 20, 2020 | 47.86 | 48.81 | 47.58 | 47.98 | 140,705 | -0.90(-1.83%) |
Apr 17, 2020 | 48.42 | 49.13 | 48.14 | 48.88 | 218,250 | +2.13(+4.55%) |
Apr 16, 2020 | 47.23 | 47.51 | 45.84 | 46.75 | 159,019 | -0.32(-0.69%) |
Apr 15, 2020 | 47.70 | 48.01 | 46.90 | 47.08 | 113,024 | -2.31(-4.67%) |
Apr 14, 2020 | 49.77 | 50.38 | 48.83 | 49.39 | 158,123 | +0.81(+1.67%) |
Apr 13, 2020 | 50.11 | 50.26 | 48.16 | 48.58 | 208,983 | -1.66(-3.30%) |
Apr 09, 2020 | 49.01 | 50.61 | 49.01 | 50.23 | 446,145 | +2.42(+5.07%) |
Apr 08, 2020 | 46.42 | 48.26 | 46.05 | 47.81 | 138,501 | +1.98(+4.33%) |
Apr 07, 2020 | 47.30 | 48.15 | 45.57 | 45.83 | 198,477 | +0.26(+0.57%) |
Apr 06, 2020 | 43.77 | 45.77 | 43.77 | 45.57 | 162,617 | +3.45(+8.20%) |
Apr 03, 2020 | 43.47 | 43.75 | 41.24 | 42.12 | 352,849 | -1.53(-3.50%) |
Apr 02, 2020 | 42.75 | 44.64 | 42.43 | 43.64 | 233,282 | +0.66(+1.53%) |
Apr 01, 2020 | 44.42 | 44.57 | 42.59 | 42.98 | 290,054 | -3.21(-6.96%) |
Mar 31, 2020 | 46.31 | 46.84 | 45.42 | 46.20 | 335,369 | -0.23(-0.49%) |
Mar 30, 2020 | 45.49 | 46.43 | 44.58 | 46.43 | 277,785 | +1.09(+2.40%) |
Mar 27, 2020 | 45.88 | 46.74 | 44.85 | 45.34 | 533,467 | -1.87(-3.96%) |
Mar 26, 2020 | 44.98 | 47.39 | 44.97 | 47.21 | 326,746 | +2.90(+6.54%) |
Mar 25, 2020 | 44.18 | 46.14 | 42.82 | 44.31 | 408,010 | +0.48(+1.09%) |
Mar 24, 2020 | 42.75 | 44.27 | 42.01 | 43.83 | 644,413 | +3.53(+8.76%) |
Mar 23, 2020 | 40.97 | 41.25 | 38.90 | 40.30 | 433,107 | -0.27(-0.68%) |
Mar 20, 2020 | 43.42 | 44.25 | 40.58 | 40.58 | 298,104 | -2.27(-5.29%) |
Mar 19, 2020 | 40.71 | 43.63 | 39.23 | 42.85 | 577,356 | +2.59(+6.44%) |
Mar 18, 2020 | 42.08 | 43.41 | 39.19 | 40.26 | 448,123 | -4.74(-10.54%) |
Mar 17, 2020 | 44.01 | 45.45 | 41.28 | 45.00 | 521,555 | +1.29(+2.96%) |
Mar 16, 2020 | 43.27 | 45.48 | 41.77 | 43.71 | 948,325 | -5.31(-10.83%) |
Mar 13, 2020 | 48.07 | 49.02 | 44.81 | 49.02 | 344,891 | +3.81(+8.44%) |
Mar 12, 2020 | 47.24 | 48.87 | 42.47 | 45.20 | 681,441 | -5.88(-11.52%) |
Mar 11, 2020 | 52.93 | 53.28 | 50.43 | 51.08 | 204,489 | -3.28(-6.04%) |
Mar 10, 2020 | 55.06 | 55.06 | 51.94 | 54.37 | 131,854 | +1.65(+3.13%) |
Mar 09, 2020 | 53.84 | 55.06 | 52.38 | 52.72 | 216,776 | -5.78(-9.88%) |
Mar 06, 2020 | 57.87 | 59.12 | 57.19 | 58.50 | 71,760 | -1.18(-1.97%) |
Mar 05, 2020 | 60.37 | 60.64 | 58.95 | 59.67 | 91,216 | -2.09(-3.38%) |
Mar 04, 2020 | 60.93 | 61.84 | 60.22 | 61.76 | 72,843 | +1.79(+2.99%) |
Mar 03, 2020 | 61.11 | 61.95 | 59.28 | 59.97 | 93,469 | -1.28(-2.09%) |
Mar 02, 2020 | 60.14 | 61.25 | 59.11 | 61.25 | 340,549 | +1.47(+2.46%) |
Feb 28, 2020 | 58.94 | 60.29 | 58.66 | 59.78 | 189,674 | -0.88(-1.45%) |
Feb 27, 2020 | 61.82 | 62.96 | 60.66 | 60.66 | 88,334 | -2.39(-3.79%) |
Feb 26, 2020 | 64.16 | 64.54 | 62.98 | 63.05 | 61,671 | -0.86(-1.35%) |
Feb 25, 2020 | 66.43 | 66.54 | 63.68 | 63.91 | 102,149 | -2.20(-3.33%) |
Feb 24, 2020 | 66.48 | 66.48 | 65.74 | 66.12 | 95,404 | -1.95(-2.86%) |
Feb 21, 2020 | 68.53 | 68.81 | 68.00 | 68.06 | 28,978 | -0.79(-1.14%) |
Feb 20, 2020 | 68.41 | 68.99 | 68.07 | 68.85 | 46,135 | +0.28(+0.42%) |
Feb 19, 2020 | 68.73 | 68.84 | 68.35 | 68.56 | 147,116 | +0.32(+0.47%) |
Feb 18, 2020 | 68.38 | 68.57 | 67.91 | 68.24 | 46,378 | -0.43(-0.62%) |
Feb 14, 2020 | 69.13 | 69.13 | 68.45 | 68.67 | 39,936 | -0.36(-0.52%) |
Feb 13, 2020 | 68.39 | 69.11 | 68.39 | 69.03 | 602,063 | +0.28(+0.40%) |
Feb 12, 2020 | 68.73 | 68.80 | 68.46 | 68.75 | 45,032 | +0.49(+0.72%) |
Feb 11, 2020 | 68.14 | 68.71 | 68.04 | 68.26 | 32,814 | +0.47(+0.69%) |
Feb 10, 2020 | 67.46 | 67.80 | 67.46 | 67.80 | 71,146 | +0.24(+0.35%) |
Feb 07, 2020 | 68.18 | 68.18 | 67.38 | 67.56 | 44,573 | -1.02(-1.48%) |
Feb 06, 2020 | 69.12 | 69.12 | 68.52 | 68.57 | 29,224 | -0.21(-0.30%) |
Feb 05, 2020 | 67.98 | 68.83 | 67.98 | 68.78 | 92,661 | +1.36(+2.01%) |
Feb 04, 2020 | 67.39 | 67.75 | 67.39 | 67.43 | 42,389 | +0.83(+1.24%) |