Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 59.55 | 59.65 | 59.05 | 59.05 | 9,157 | -0.50(-0.85%) |
Apr 29, 2020 | 59.47 | 59.78 | 59.47 | 59.55 | 4,725 | +0.29(+0.49%) |
Apr 28, 2020 | 59.26 | 59.26 | 59.26 | 59.26 | 98 | +0.30(+0.51%) |
Apr 27, 2020 | 59.71 | 59.71 | 58.96 | 58.96 | 4,381 | -0.71(-1.18%) |
Apr 24, 2020 | 59.61 | 59.67 | 59.61 | 59.67 | 600 | -0.15(-0.26%) |
Apr 23, 2020 | 59.94 | 59.98 | 59.82 | 59.82 | 974 | +0.49(+0.83%) |
Apr 22, 2020 | 59.13 | 59.33 | 59.13 | 59.33 | 263 | -0.09(-0.15%) |
Apr 21, 2020 | 59.85 | 59.85 | 59.12 | 59.42 | 3,261 | -0.19(-0.32%) |
Apr 20, 2020 | 59.34 | 59.61 | 59.22 | 59.61 | 2,178 | -0.28(-0.47%) |
Apr 17, 2020 | 60.90 | 60.90 | 59.60 | 59.89 | 3,300 | -0.06(-0.09%) |
Apr 16, 2020 | 60.03 | 60.03 | 59.95 | 59.95 | 652 | -0.00(-0.01%) |
Apr 15, 2020 | 59.33 | 60.00 | 59.23 | 59.95 | 2,518 | +0.31(+0.52%) |
Apr 14, 2020 | 60.24 | 60.25 | 59.64 | 59.64 | 1,565 | -0.32(-0.54%) |
Apr 13, 2020 | 60.34 | 60.38 | 59.90 | 59.96 | 4,880 | -0.37(-0.61%) |
Apr 09, 2020 | 60.13 | 60.33 | 60.13 | 60.33 | 400 | +3.36(+5.90%) |
Apr 08, 2020 | 56.36 | 56.97 | 56.36 | 56.97 | 9,214 | +0.63(+1.11%) |
Apr 07, 2020 | 56.50 | 56.60 | 56.18 | 56.34 | 3,745 | +0.40(+0.71%) |
Apr 06, 2020 | 55.47 | 55.94 | 55.44 | 55.94 | 18,572 | +1.57(+2.90%) |
Apr 03, 2020 | 54.50 | 54.50 | 54.34 | 54.37 | 500 | -0.53(-0.96%) |
Apr 02, 2020 | 54.69 | 55.30 | 54.69 | 54.90 | 1,875 | +0.29(+0.53%) |
Apr 01, 2020 | 55.28 | 55.28 | 54.45 | 54.61 | 1,549 | -1.73(-3.08%) |
Mar 31, 2020 | 56.59 | 56.81 | 56.34 | 56.34 | 2,793 | +0.13(+0.23%) |
Mar 30, 2020 | 56.55 | 56.65 | 56.12 | 56.21 | 12,488 | +0.72(+1.31%) |
Mar 27, 2020 | 55.14 | 55.49 | 54.22 | 55.49 | 2,600 | +0.09(+0.16%) |
Mar 26, 2020 | 55.50 | 55.50 | 54.99 | 55.40 | 2,679 | -0.24(-0.43%) |
Mar 25, 2020 | 52.98 | 55.78 | 52.92 | 55.64 | 23,901 | +3.99(+7.72%) |
Mar 24, 2020 | 51.05 | 52.65 | 51.05 | 51.65 | 16,274 | +1.41(+2.81%) |
Mar 23, 2020 | 48.08 | 50.24 | 48.04 | 50.24 | 3,737 | +4.50(+9.83%) |
Mar 20, 2020 | 47.93 | 47.93 | 45.41 | 45.74 | 800 | +0.93(+2.07%) |
Mar 19, 2020 | 45.43 | 45.50 | 44.81 | 44.81 | 556 | -2.53(-5.33%) |
Mar 18, 2020 | 48.00 | 49.29 | 46.31 | 47.34 | 8,286 | -3.87(-7.56%) |
Mar 17, 2020 | 53.67 | 53.67 | 51.15 | 51.21 | 9,419 | -3.36(-6.16%) |
Mar 16, 2020 | 52.07 | 54.57 | 51.53 | 54.57 | 5,381 | -0.85(-1.54%) |
Mar 13, 2020 | 53.89 | 55.42 | 52.41 | 55.42 | 3,700 | +4.05(+7.88%) |
Mar 12, 2020 | 52.99 | 55.91 | 45.90 | 51.38 | 11,288 | -4.32(-7.76%) |
Mar 11, 2020 | 58.41 | 58.41 | 55.70 | 55.70 | 727 | -2.52(-4.33%) |
Mar 10, 2020 | 58.22 | 58.22 | 58.22 | 58.22 | 244 | -2.51(-4.13%) |
Mar 09, 2020 | 61.53 | 61.53 | 60.03 | 60.73 | 6,464 | -1.79(-2.87%) |
Mar 06, 2020 | 62.34 | 62.79 | 62.34 | 62.52 | 3,400 | +1.15(+1.88%) |
Mar 05, 2020 | 61.40 | 61.73 | 61.37 | 61.37 | 8,516 | +0.04(+0.07%) |
Mar 04, 2020 | 61.73 | 61.73 | 61.32 | 61.32 | 217 | +0.10(+0.16%) |
Mar 03, 2020 | 61.24 | 61.24 | 61.21 | 61.22 | 475 | +0.74(+1.23%) |
Mar 02, 2020 | 60.50 | 60.84 | 60.48 | 60.48 | 1,092 | -0.32(-0.52%) |
Feb 28, 2020 | 60.38 | 60.80 | 60.38 | 60.80 | 700 | +0.96(+1.60%) |
Feb 27, 2020 | 60.16 | 60.30 | 59.84 | 59.84 | 1,289 | -0.50(-0.83%) |
Feb 26, 2020 | 60.47 | 60.74 | 60.34 | 60.34 | 996 | -0.26(-0.42%) |
Feb 25, 2020 | 60.67 | 60.68 | 60.60 | 60.60 | 505 | -0.06(-0.09%) |
Feb 24, 2020 | 60.93 | 60.93 | 60.65 | 60.65 | 867 | +0.05(+0.08%) |
Feb 21, 2020 | 60.69 | 60.70 | 60.61 | 60.61 | 1,300 | +0.23(+0.39%) |
Feb 20, 2020 | 60.29 | 60.38 | 60.26 | 60.38 | 429 | +0.31(+0.52%) |
Feb 19, 2020 | 60.21 | 60.23 | 60.07 | 60.07 | 663 | -0.14(-0.24%) |
Feb 18, 2020 | 60.29 | 60.32 | 60.21 | 60.21 | 598 | +0.20(+0.32%) |
Feb 14, 2020 | 60.02 | 60.02 | 60.02 | 60.02 | 100 | +0.20(+0.34%) |
Feb 13, 2020 | 59.79 | 60.01 | 59.79 | 59.81 | 1,999 | -0.03(-0.05%) |
Feb 12, 2020 | 59.86 | 59.88 | 59.84 | 59.84 | 2,015 | -0.01(-0.02%) |
Feb 11, 2020 | 59.85 | 59.85 | 59.85 | 59.85 | 21 | -0.12(-0.20%) |
Feb 10, 2020 | 59.88 | 59.96 | 59.88 | 59.96 | 277 | +0.09(+0.16%) |
Feb 07, 2020 | 59.89 | 59.95 | 59.87 | 59.87 | 6,200 | +0.44(+0.75%) |
Feb 06, 2020 | 59.34 | 59.59 | 59.34 | 59.43 | 2,822 | +0.06(+0.10%) |
Feb 05, 2020 | 59.43 | 59.46 | 59.36 | 59.36 | 1,931 | -0.07(-0.13%) |
Feb 04, 2020 | 59.63 | 59.63 | 59.44 | 59.44 | 2,009 | -0.32(-0.53%) |