Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 51.98 | 52.88 | 51.38 | 51.95 | 1,112,516 | +0.15(+0.29%) |
Apr 29, 2020 | 51.70 | 52.13 | 50.74 | 51.80 | 505,723 | +0.87(+1.71%) |
Apr 28, 2020 | 52.01 | 52.01 | 50.34 | 50.93 | 591,129 | -0.95(-1.83%) |
Apr 27, 2020 | 51.99 | 52.48 | 51.51 | 51.88 | 347,145 | +0.50(+0.97%) |
Apr 24, 2020 | 51.22 | 51.61 | 50.90 | 51.38 | 415,800 | +0.25(+0.49%) |
Apr 23, 2020 | 51.90 | 52.20 | 51.02 | 51.13 | 334,470 | -0.81(-1.56%) |
Apr 22, 2020 | 52.39 | 52.80 | 51.68 | 51.94 | 319,644 | -0.11(-0.21%) |
Apr 21, 2020 | 51.60 | 52.27 | 50.80 | 52.05 | 594,500 | +0.05(+0.10%) |
Apr 20, 2020 | 51.56 | 52.80 | 51.56 | 52.00 | 467,437 | +0.70(+1.36%) |
Apr 17, 2020 | 51.98 | 52.30 | 51.12 | 51.30 | 466,000 | -0.50(-0.97%) |
Apr 16, 2020 | 51.71 | 52.24 | 51.01 | 51.80 | 414,472 | +0.43(+0.84%) |
Apr 15, 2020 | 51.19 | 51.85 | 50.27 | 51.37 | 505,775 | -0.40(-0.77%) |
Apr 14, 2020 | 52.00 | 52.99 | 51.63 | 51.77 | 448,339 | -0.14(-0.27%) |
Apr 13, 2020 | 51.79 | 52.13 | 51.00 | 51.91 | 415,713 | +0.15(+0.29%) |
Apr 09, 2020 | 51.80 | 52.50 | 51.31 | 51.76 | 485,000 | +0.02(+0.04%) |
Apr 08, 2020 | 51.84 | 52.40 | 50.51 | 51.74 | 555,015 | +0.50(+0.98%) |
Apr 07, 2020 | 52.50 | 52.96 | 51.10 | 51.24 | 553,062 | -0.74(-1.42%) |
Apr 06, 2020 | 52.19 | 52.75 | 50.83 | 51.98 | 596,656 | +1.02(+2.00%) |
Apr 03, 2020 | 52.50 | 53.37 | 50.57 | 50.96 | 961,200 | -1.80(-3.41%) |
Apr 02, 2020 | 49.04 | 54.05 | 49.00 | 52.76 | 2,332,511 | +6.06(+12.98%) |
Apr 01, 2020 | 48.45 | 49.82 | 46.50 | 46.70 | 655,690 | -2.02(-4.15%) |
Mar 31, 2020 | 47.14 | 50.41 | 46.83 | 48.72 | 675,815 | +1.90(+4.06%) |
Mar 30, 2020 | 47.45 | 48.15 | 45.69 | 46.82 | 758,015 | -0.51(-1.08%) |
Mar 27, 2020 | 49.24 | 49.47 | 46.15 | 47.33 | 916,400 | -3.03(-6.02%) |
Mar 26, 2020 | 49.42 | 51.09 | 49.39 | 50.36 | 406,780 | +0.62(+1.25%) |
Mar 25, 2020 | 49.36 | 51.62 | 48.74 | 49.74 | 982,863 | +0.52(+1.06%) |
Mar 24, 2020 | 48.05 | 49.69 | 47.49 | 49.22 | 475,452 | +2.17(+4.61%) |
Mar 23, 2020 | 45.00 | 48.35 | 43.20 | 47.05 | 725,262 | +1.09(+2.37%) |
Mar 20, 2020 | 47.07 | 47.70 | 45.02 | 45.96 | 1,104,400 | +0.45(+0.99%) |
Mar 19, 2020 | 43.45 | 47.05 | 37.92 | 45.51 | 1,318,220 | +1.21(+2.73%) |
Mar 18, 2020 | 42.33 | 45.86 | 41.09 | 44.30 | 1,310,223 | +1.04(+2.40%) |
Mar 17, 2020 | 45.34 | 45.79 | 41.54 | 43.26 | 1,557,774 | -1.90(-4.21%) |
Mar 16, 2020 | 44.33 | 48.41 | 43.63 | 45.16 | 1,333,771 | -5.82(-11.42%) |
Mar 13, 2020 | 51.00 | 51.32 | 48.37 | 50.98 | 1,377,500 | +0.90(+1.80%) |
Mar 12, 2020 | 50.01 | 51.98 | 48.36 | 50.08 | 2,019,627 | -2.50(-4.75%) |
Mar 11, 2020 | 54.84 | 55.70 | 52.58 | 52.58 | 1,547,739 | -3.39(-6.06%) |
Mar 10, 2020 | 52.00 | 55.98 | 50.22 | 55.97 | 1,848,573 | +5.35(+10.57%) |
Mar 09, 2020 | 47.78 | 52.25 | 47.78 | 50.62 | 914,364 | -1.06(-2.05%) |
Mar 06, 2020 | 51.55 | 52.21 | 50.83 | 51.68 | 1,329,200 | -1.40(-2.64%) |
Mar 05, 2020 | 53.21 | 53.82 | 52.57 | 53.08 | 469,326 | -0.61(-1.14%) |
Mar 04, 2020 | 54.79 | 54.97 | 53.17 | 53.69 | 430,845 | -0.29(-0.54%) |
Mar 03, 2020 | 54.71 | 54.71 | 53.13 | 53.98 | 1,029,900 | -0.95(-1.73%) |
Mar 02, 2020 | 56.44 | 57.09 | 54.04 | 54.93 | 551,151 | -0.24(-0.44%) |
Feb 28, 2020 | 53.31 | 55.41 | 52.00 | 55.17 | 916,600 | +0.16(+0.29%) |
Feb 27, 2020 | 54.55 | 55.90 | 53.96 | 55.01 | 1,288,044 | -1.05(-1.87%) |
Feb 26, 2020 | 56.18 | 56.81 | 55.87 | 56.06 | 828,981 | -0.02(-0.04%) |
Feb 25, 2020 | 56.97 | 57.49 | 55.35 | 56.08 | 767,115 | +0.12(+0.21%) |
Feb 24, 2020 | 54.36 | 56.10 | 54.16 | 55.96 | 726,525 | -1.61(-2.80%) |
Feb 21, 2020 | 58.65 | 58.65 | 57.10 | 57.57 | 500,900 | -1.24(-2.11%) |
Feb 20, 2020 | 58.87 | 59.71 | 58.31 | 58.81 | 617,606 | -0.29(-0.49%) |
Feb 19, 2020 | 58.90 | 60.98 | 58.56 | 59.10 | 677,802 | +0.60(+1.03%) |
Feb 18, 2020 | 59.01 | 59.01 | 57.78 | 58.50 | 629,198 | -0.64(-1.08%) |
Feb 14, 2020 | 59.30 | 59.38 | 58.65 | 59.14 | 379,000 | +0.07(+0.12%) |
Feb 13, 2020 | 61.22 | 61.22 | 57.83 | 59.07 | 1,338,534 | -3.07(-4.94%) |
Feb 12, 2020 | 60.41 | 62.48 | 60.35 | 62.14 | 967,986 | +2.25(+3.76%) |
Feb 11, 2020 | 58.16 | 60.45 | 57.82 | 59.89 | 1,095,508 | +2.43(+4.23%) |
Feb 10, 2020 | 57.31 | 58.43 | 57.27 | 57.46 | 733,731 | -0.55(-0.95%) |
Feb 07, 2020 | 58.34 | 59.31 | 57.37 | 58.01 | 1,422,000 | -2.07(-3.45%) |
Feb 06, 2020 | 60.37 | 60.54 | 59.12 | 60.08 | 968,396 | +0.33(+0.55%) |
Feb 05, 2020 | 61.97 | 62.00 | 59.52 | 59.75 | 641,722 | -1.26(-2.07%) |
Feb 04, 2020 | 58.84 | 62.15 | 58.84 | 61.01 | 1,487,588 | +3.48(+6.05%) |