Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 59.96 | 60.47 | 58.29 | 58.69 | 146,601 | -2.47(-4.04%) |
Apr 29, 2020 | 59.99 | 61.23 | 59.85 | 61.16 | 66,654 | +0.66(+1.09%) |
Apr 28, 2020 | 60.96 | 60.96 | 59.43 | 60.50 | 121,928 | -0.25(-0.41%) |
Apr 27, 2020 | 61.69 | 61.71 | 60.49 | 60.75 | 87,432 | -1.25(-2.01%) |
Apr 24, 2020 | 63.00 | 63.11 | 60.89 | 62.00 | 118,300 | -0.65(-1.04%) |
Apr 23, 2020 | 62.29 | 63.58 | 61.99 | 62.65 | 166,598 | +0.88(+1.42%) |
Apr 22, 2020 | 61.11 | 62.00 | 60.91 | 61.77 | 154,806 | +2.67(+4.52%) |
Apr 21, 2020 | 57.75 | 59.56 | 57.52 | 59.10 | 182,301 | -0.69(-1.15%) |
Apr 20, 2020 | 59.22 | 60.35 | 59.03 | 59.79 | 111,912 | +0.97(+1.65%) |
Apr 17, 2020 | 60.38 | 60.48 | 58.56 | 58.82 | 163,600 | -2.82(-4.57%) |
Apr 16, 2020 | 62.31 | 63.47 | 60.73 | 61.64 | 131,725 | -0.79(-1.27%) |
Apr 15, 2020 | 62.67 | 63.12 | 61.70 | 62.43 | 126,399 | -0.74(-1.17%) |
Apr 14, 2020 | 64.04 | 65.47 | 62.51 | 63.17 | 201,235 | -0.68(-1.06%) |
Apr 13, 2020 | 61.63 | 64.39 | 61.38 | 63.85 | 198,052 | +2.32(+3.77%) |
Apr 09, 2020 | 61.48 | 63.01 | 60.78 | 61.53 | 223,200 | +3.63(+6.27%) |
Apr 08, 2020 | 58.59 | 58.94 | 57.90 | 57.90 | 57,750 | -0.31(-0.53%) |
Apr 07, 2020 | 58.76 | 59.13 | 57.42 | 58.21 | 176,100 | -1.58(-2.64%) |
Apr 06, 2020 | 57.52 | 60.39 | 57.50 | 59.79 | 257,604 | +4.02(+7.21%) |
Apr 03, 2020 | 55.25 | 56.11 | 54.89 | 55.77 | 92,400 | +0.67(+1.22%) |
Apr 02, 2020 | 54.18 | 55.63 | 53.88 | 55.10 | 118,064 | +2.46(+4.67%) |
Apr 01, 2020 | 51.79 | 53.12 | 51.44 | 52.64 | 113,876 | +0.64(+1.23%) |
Mar 31, 2020 | 54.20 | 54.59 | 52.00 | 52.00 | 173,598 | -3.41(-6.15%) |
Mar 30, 2020 | 55.61 | 56.29 | 54.67 | 55.41 | 73,614 | -0.62(-1.11%) |
Mar 27, 2020 | 55.86 | 56.67 | 55.29 | 56.03 | 85,700 | -0.33(-0.59%) |
Mar 26, 2020 | 57.09 | 57.82 | 55.40 | 56.36 | 146,417 | +1.06(+1.92%) |
Mar 25, 2020 | 55.59 | 56.07 | 54.31 | 55.30 | 330,066 | -1.46(-2.58%) |
Mar 24, 2020 | 57.68 | 58.26 | 55.08 | 56.76 | 250,243 | +6.02(+11.86%) |
Mar 23, 2020 | 48.07 | 51.24 | 47.93 | 50.74 | 267,494 | +4.42(+9.54%) |
Mar 20, 2020 | 46.70 | 47.03 | 45.64 | 46.32 | 204,600 | +1.20(+2.67%) |
Mar 19, 2020 | 45.52 | 46.50 | 44.98 | 45.12 | 380,879 | -1.38(-2.97%) |
Mar 18, 2020 | 47.20 | 48.06 | 45.18 | 46.50 | 282,077 | -2.18(-4.48%) |
Mar 17, 2020 | 46.29 | 50.16 | 46.15 | 48.68 | 343,855 | +1.37(+2.90%) |
Mar 16, 2020 | 44.37 | 48.03 | 43.60 | 47.31 | 324,138 | -0.98(-2.03%) |
Mar 13, 2020 | 52.71 | 52.82 | 47.12 | 48.29 | 453,300 | -3.29(-6.38%) |
Mar 12, 2020 | 54.17 | 54.17 | 50.76 | 51.58 | 452,282 | -4.39(-7.84%) |
Mar 11, 2020 | 57.70 | 57.88 | 55.27 | 55.97 | 517,569 | -0.40(-0.71%) |
Mar 10, 2020 | 57.68 | 57.75 | 56.37 | 56.37 | 296,152 | -2.57(-4.36%) |
Mar 09, 2020 | 59.33 | 59.53 | 57.72 | 58.94 | 580,263 | +0.28(+0.48%) |
Mar 06, 2020 | 59.31 | 59.93 | 56.49 | 58.66 | 397,300 | +0.01(+0.02%) |
Mar 05, 2020 | 57.57 | 58.70 | 57.40 | 58.65 | 164,501 | +2.44(+4.35%) |
Mar 04, 2020 | 56.40 | 56.75 | 55.85 | 56.21 | 173,867 | +0.20(+0.35%) |
Mar 03, 2020 | 53.91 | 56.99 | 53.83 | 56.01 | 194,335 | +3.31(+6.28%) |
Mar 02, 2020 | 53.27 | 53.78 | 52.38 | 52.70 | 118,821 | +0.39(+0.75%) |
Feb 28, 2020 | 55.38 | 55.39 | 51.25 | 52.31 | 784,500 | -4.10(-7.27%) |
Feb 27, 2020 | 57.56 | 58.00 | 56.34 | 56.41 | 303,111 | +0.04(+0.07%) |
Feb 26, 2020 | 56.23 | 57.31 | 55.56 | 56.37 | 551,340 | +0.48(+0.86%) |
Feb 25, 2020 | 57.20 | 57.92 | 55.58 | 55.89 | 296,422 | -2.10(-3.62%) |
Feb 24, 2020 | 59.62 | 59.75 | 57.46 | 57.99 | 371,782 | +1.02(+1.79%) |
Feb 21, 2020 | 56.77 | 57.34 | 56.61 | 56.97 | 188,700 | +1.63(+2.95%) |
Feb 20, 2020 | 55.02 | 55.57 | 55.00 | 55.34 | 117,652 | +0.46(+0.84%) |
Feb 19, 2020 | 54.32 | 54.88 | 54.20 | 54.88 | 96,199 | +0.66(+1.23%) |
Feb 18, 2020 | 53.52 | 54.36 | 53.24 | 54.22 | 108,769 | +1.37(+2.58%) |
Feb 14, 2020 | 52.68 | 52.97 | 52.68 | 52.85 | 54,500 | +0.39(+0.75%) |
Feb 13, 2020 | 52.33 | 52.53 | 52.15 | 52.46 | 60,002 | +0.65(+1.25%) |
Feb 12, 2020 | 51.72 | 52.05 | 51.58 | 51.81 | 25,410 | -0.10(-0.19%) |
Feb 11, 2020 | 52.21 | 52.28 | 51.49 | 51.91 | 45,679 | -0.35(-0.68%) |
Feb 10, 2020 | 52.37 | 52.48 | 52.18 | 52.26 | 38,990 | +0.19(+0.36%) |
Feb 07, 2020 | 52.09 | 52.34 | 51.74 | 52.08 | 30,500 | +0.28(+0.54%) |
Feb 06, 2020 | 51.67 | 51.86 | 51.52 | 51.80 | 64,103 | +0.59(+1.15%) |
Feb 05, 2020 | 51.06 | 51.36 | 50.95 | 51.21 | 39,184 | +0.13(+0.25%) |
Feb 04, 2020 | 51.50 | 51.55 | 50.69 | 51.08 | 255,821 | -1.47(-2.80%) |