Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 60.43 | 62.50 | 57.45 | 58.01 | 88,004 | -4.05(-6.53%) |
Apr 29, 2020 | 62.62 | 63.63 | 61.55 | 62.06 | 71,347 | +0.77(+1.26%) |
Apr 28, 2020 | 61.73 | 62.45 | 59.06 | 61.29 | 62,418 | +0.89(+1.47%) |
Apr 27, 2020 | 58.69 | 61.34 | 58.69 | 60.40 | 37,556 | +2.05(+3.51%) |
Apr 24, 2020 | 57.55 | 59.52 | 57.31 | 58.35 | 27,400 | +0.82(+1.43%) |
Apr 23, 2020 | 56.10 | 59.19 | 56.10 | 57.53 | 74,442 | +1.45(+2.59%) |
Apr 22, 2020 | 57.90 | 58.02 | 55.84 | 56.08 | 32,687 | -0.35(-0.62%) |
Apr 21, 2020 | 55.31 | 57.30 | 54.20 | 56.43 | 40,619 | -0.57(-1.00%) |
Apr 20, 2020 | 57.45 | 58.91 | 55.85 | 57.00 | 52,638 | -0.83(-1.44%) |
Apr 17, 2020 | 58.31 | 59.50 | 57.44 | 57.83 | 67,900 | +0.90(+1.58%) |
Apr 16, 2020 | 58.64 | 58.95 | 55.85 | 56.93 | 64,761 | -0.86(-1.49%) |
Apr 15, 2020 | 58.06 | 59.20 | 56.78 | 57.79 | 42,289 | -1.99(-3.33%) |
Apr 14, 2020 | 62.99 | 63.00 | 59.02 | 59.78 | 49,579 | -0.94(-1.55%) |
Apr 13, 2020 | 60.87 | 62.48 | 58.49 | 60.72 | 101,670 | -0.51(-0.83%) |
Apr 09, 2020 | 60.26 | 62.21 | 59.75 | 61.23 | 52,000 | +2.24(+3.80%) |
Apr 08, 2020 | 58.74 | 59.38 | 56.93 | 58.99 | 50,451 | +0.63(+1.08%) |
Apr 07, 2020 | 58.92 | 61.32 | 56.76 | 58.36 | 50,598 | +0.84(+1.46%) |
Apr 06, 2020 | 56.38 | 58.17 | 55.54 | 57.52 | 60,559 | +2.22(+4.01%) |
Apr 03, 2020 | 55.89 | 55.89 | 53.20 | 55.30 | 72,900 | -0.71(-1.27%) |
Apr 02, 2020 | 54.58 | 56.58 | 54.37 | 56.01 | 104,899 | +1.14(+2.08%) |
Apr 01, 2020 | 53.27 | 55.46 | 52.84 | 54.87 | 86,774 | -0.01(-0.02%) |
Mar 31, 2020 | 54.48 | 56.98 | 53.02 | 54.88 | 111,966 | -0.11(-0.20%) |
Mar 30, 2020 | 52.65 | 56.86 | 52.65 | 54.99 | 87,499 | +3.38(+6.55%) |
Mar 27, 2020 | 52.07 | 54.58 | 50.98 | 51.61 | 88,300 | -4.00(-7.19%) |
Mar 26, 2020 | 54.62 | 60.61 | 54.62 | 55.61 | 104,226 | +1.53(+2.83%) |
Mar 25, 2020 | 59.47 | 59.47 | 53.13 | 54.08 | 135,067 | -4.78(-8.12%) |
Mar 24, 2020 | 61.17 | 64.09 | 56.00 | 58.86 | 99,875 | +0.38(+0.65%) |
Mar 23, 2020 | 53.45 | 58.57 | 53.45 | 58.48 | 84,102 | +6.26(+11.99%) |
Mar 20, 2020 | 55.47 | 56.70 | 51.78 | 52.22 | 137,500 | -3.82(-6.82%) |
Mar 19, 2020 | 47.11 | 58.89 | 47.11 | 56.04 | 118,532 | +8.75(+18.50%) |
Mar 18, 2020 | 52.20 | 55.31 | 45.66 | 47.29 | 134,649 | -8.60(-15.39%) |
Mar 17, 2020 | 47.49 | 55.98 | 46.40 | 55.89 | 153,665 | +9.32(+20.01%) |
Mar 16, 2020 | 40.40 | 47.69 | 40.40 | 46.57 | 157,843 | -3.93(-7.78%) |
Mar 13, 2020 | 49.68 | 50.50 | 46.87 | 50.50 | 136,400 | +2.39(+4.97%) |
Mar 12, 2020 | 51.89 | 53.19 | 46.87 | 48.11 | 140,650 | -7.64(-13.70%) |
Mar 11, 2020 | 54.72 | 56.18 | 54.01 | 55.75 | 81,410 | -0.43(-0.77%) |
Mar 10, 2020 | 54.92 | 56.43 | 53.33 | 56.18 | 103,486 | +2.53(+4.72%) |
Mar 09, 2020 | 55.94 | 55.94 | 52.79 | 53.65 | 119,205 | -3.35(-5.88%) |
Mar 06, 2020 | 55.79 | 57.05 | 53.73 | 57.00 | 87,800 | -0.36(-0.63%) |
Mar 05, 2020 | 62.32 | 64.29 | 56.75 | 57.36 | 89,146 | -6.34(-9.95%) |
Mar 04, 2020 | 62.00 | 64.80 | 61.83 | 63.70 | 73,652 | +2.19(+3.56%) |
Mar 03, 2020 | 62.58 | 64.30 | 60.50 | 61.51 | 70,219 | -1.14(-1.82%) |
Mar 02, 2020 | 62.10 | 62.74 | 60.68 | 62.65 | 91,706 | +0.87(+1.41%) |
Feb 28, 2020 | 67.60 | 67.91 | 61.27 | 61.78 | 143,000 | -6.15(-9.05%) |
Feb 27, 2020 | 68.97 | 69.00 | 65.37 | 67.93 | 143,092 | -0.08(-0.12%) |
Feb 26, 2020 | 68.02 | 68.83 | 67.00 | 68.01 | 102,419 | +0.43(+0.64%) |
Feb 25, 2020 | 70.07 | 70.33 | 66.68 | 67.58 | 54,263 | -1.94(-2.79%) |
Feb 24, 2020 | 70.24 | 71.76 | 69.32 | 69.52 | 100,210 | -1.90(-2.65%) |
Feb 21, 2020 | 70.35 | 71.73 | 68.90 | 71.42 | 434,500 | +1.11(+1.57%) |
Feb 20, 2020 | 69.64 | 70.70 | 68.59 | 70.31 | 97,887 | +0.49(+0.70%) |
Feb 19, 2020 | 69.00 | 70.16 | 68.81 | 69.82 | 83,029 | +0.89(+1.29%) |
Feb 18, 2020 | 68.66 | 69.01 | 67.62 | 68.93 | 98,315 | +0.18(+0.26%) |
Feb 14, 2020 | 68.52 | 68.98 | 68.07 | 68.75 | 39,600 | -0.43(-0.62%) |
Feb 13, 2020 | 68.57 | 69.50 | 68.57 | 69.18 | 97,042 | +0.51(+0.74%) |
Feb 12, 2020 | 67.78 | 69.06 | 67.78 | 68.67 | 89,526 | +1.07(+1.58%) |
Feb 11, 2020 | 65.54 | 67.71 | 65.54 | 67.60 | 67,031 | +2.24(+3.43%) |
Feb 10, 2020 | 65.59 | 65.63 | 64.61 | 65.36 | 35,600 | -0.30(-0.46%) |
Feb 07, 2020 | 66.29 | 66.29 | 65.26 | 65.66 | 35,100 | -0.75(-1.13%) |
Feb 06, 2020 | 66.18 | 66.70 | 65.06 | 66.41 | 42,408 | +0.54(+0.82%) |
Feb 05, 2020 | 67.65 | 67.75 | 64.73 | 65.87 | 75,784 | -1.08(-1.61%) |
Feb 04, 2020 | 67.14 | 67.35 | 65.79 | 66.95 | 109,609 | +0.44(+0.66%) |