Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 63.87 | 64.70 | 63.87 | 64.70 | 68,756 | +0.83(+1.30%) |
Apr 29, 2020 | 64.25 | 64.44 | 63.08 | 63.87 | 101,227 | +0.24(+0.37%) |
Apr 28, 2020 | 66.55 | 66.55 | 63.22 | 63.63 | 148,442 | -2.28(-3.46%) |
Apr 27, 2020 | 66.61 | 67.09 | 65.62 | 65.91 | 209,839 | +0.04(+0.06%) |
Apr 24, 2020 | 64.65 | 66.03 | 64.65 | 65.87 | 82,890 | +1.08(+1.66%) |
Apr 23, 2020 | 65.90 | 65.90 | 64.26 | 64.80 | 111,072 | -0.23(-0.35%) |
Apr 22, 2020 | 62.85 | 65.10 | 62.85 | 65.02 | 84,096 | +2.23(+3.55%) |
Apr 21, 2020 | 64.75 | 64.75 | 61.87 | 62.79 | 98,479 | -1.31(-2.05%) |
Apr 20, 2020 | 63.21 | 64.92 | 62.59 | 64.11 | 249,389 | +1.93(+3.11%) |
Apr 17, 2020 | 63.02 | 63.23 | 60.86 | 62.17 | 147,338 | -0.93(-1.47%) |
Apr 16, 2020 | 61.89 | 63.10 | 61.31 | 63.10 | 164,035 | +2.01(+3.30%) |
Apr 15, 2020 | 59.46 | 61.15 | 59.36 | 61.09 | 129,617 | +1.63(+2.74%) |
Apr 14, 2020 | 59.59 | 60.22 | 58.95 | 59.46 | 81,780 | +1.12(+1.91%) |
Apr 13, 2020 | 57.64 | 58.60 | 56.86 | 58.34 | 41,748 | +1.18(+2.07%) |
Apr 09, 2020 | 57.51 | 57.51 | 56.35 | 57.16 | 52,997 | +0.22(+0.38%) |
Apr 08, 2020 | 56.63 | 56.99 | 56.14 | 56.94 | 63,853 | +0.57(+1.02%) |
Apr 07, 2020 | 57.12 | 57.12 | 55.46 | 56.37 | 33,064 | +0.21(+0.37%) |
Apr 06, 2020 | 56.12 | 57.24 | 55.57 | 56.16 | 59,956 | +1.98(+3.65%) |
Apr 03, 2020 | 54.70 | 54.87 | 54.03 | 54.18 | 41,242 | -0.11(-0.20%) |
Apr 02, 2020 | 55.17 | 55.17 | 54.10 | 54.29 | 10,513 | -0.40(-0.73%) |
Apr 01, 2020 | 54.77 | 55.28 | 54.50 | 54.69 | 47,527 | -0.62(-1.13%) |
Mar 31, 2020 | 55.01 | 55.66 | 54.71 | 55.31 | 48,579 | +0.94(+1.72%) |
Mar 30, 2020 | 54.59 | 54.71 | 53.71 | 54.37 | 25,320 | +0.68(+1.27%) |
Mar 27, 2020 | 53.78 | 53.91 | 52.88 | 53.69 | 22,090 | -0.17(-0.31%) |
Mar 26, 2020 | 53.02 | 53.91 | 52.39 | 53.86 | 37,117 | +1.37(+2.60%) |
Mar 25, 2020 | 53.60 | 53.88 | 52.28 | 52.49 | 98,394 | -0.26(-0.49%) |
Mar 24, 2020 | 52.40 | 52.89 | 52.22 | 52.75 | 91,540 | +0.40(+0.77%) |
Mar 23, 2020 | 50.89 | 52.42 | 50.44 | 52.35 | 139,484 | +1.52(+2.99%) |
Mar 20, 2020 | 51.92 | 52.12 | 50.74 | 50.83 | 24,522 | -0.20(-0.39%) |
Mar 19, 2020 | 52.22 | 52.22 | 50.82 | 51.03 | 84,742 | +0.23(+0.45%) |
Mar 18, 2020 | 48.45 | 51.15 | 48.45 | 50.80 | 16,182 | -0.21(-0.40%) |
Mar 17, 2020 | 50.70 | 51.32 | 48.97 | 51.01 | 31,707 | +1.93(+3.94%) |
Mar 16, 2020 | 47.32 | 50.00 | 47.32 | 49.08 | 8,969 | -0.55(-1.12%) |
Mar 13, 2020 | 48.89 | 49.69 | 48.38 | 49.63 | 6,688 | +1.16(+2.40%) |
Mar 12, 2020 | 47.75 | 49.41 | 47.38 | 48.47 | 17,010 | -1.71(-3.41%) |
Mar 11, 2020 | 50.02 | 51.07 | 50.02 | 50.18 | 10,829 | -1.18(-2.31%) |
Mar 10, 2020 | 52.79 | 52.79 | 50.86 | 51.37 | 2,052 | -0.02(-0.04%) |
Mar 09, 2020 | 47.51 | 51.84 | 47.51 | 51.39 | 8,680 | -1.45(-2.74%) |
Mar 06, 2020 | 52.37 | 53.03 | 52.30 | 52.84 | 8,816 | -0.92(-1.70%) |
Mar 05, 2020 | 52.46 | 53.97 | 52.46 | 53.75 | 14,949 | +0.48(+0.90%) |
Mar 04, 2020 | 52.79 | 53.45 | 52.79 | 53.27 | 3,633 | +0.54(+1.02%) |
Mar 03, 2020 | 53.85 | 53.85 | 52.16 | 52.74 | 14,311 | -0.64(-1.20%) |
Mar 02, 2020 | 53.52 | 53.52 | 52.65 | 53.38 | 50,991 | +0.54(+1.02%) |
Feb 28, 2020 | 51.41 | 52.86 | 51.41 | 52.84 | 11,248 | +0.15(+0.28%) |
Feb 27, 2020 | 52.79 | 53.88 | 52.41 | 52.69 | 4,068 | -0.73(-1.36%) |
Feb 26, 2020 | 53.28 | 53.98 | 53.10 | 53.42 | 6,236 | +0.05(+0.09%) |
Feb 25, 2020 | 54.00 | 54.44 | 53.25 | 53.36 | 24,235 | -0.71(-1.31%) |
Feb 24, 2020 | 53.07 | 54.29 | 53.07 | 54.08 | 8,747 | -1.42(-2.55%) |
Feb 21, 2020 | 55.74 | 55.74 | 54.92 | 55.49 | 1,925 | -0.13(-0.24%) |
Feb 20, 2020 | 54.74 | 55.75 | 54.74 | 55.62 | 9,618 | +1.56(+2.89%) |
Feb 19, 2020 | 54.28 | 54.28 | 53.93 | 54.06 | 9,132 | -0.64(-1.16%) |
Feb 18, 2020 | 53.86 | 54.70 | 53.86 | 54.70 | 4,879 | +0.66(+1.22%) |
Feb 14, 2020 | 53.87 | 54.04 | 53.84 | 54.04 | 3,546 | +0.23(+0.42%) |
Feb 13, 2020 | 53.65 | 54.11 | 53.62 | 53.81 | 6,549 | -0.58(-1.07%) |
Feb 12, 2020 | 53.85 | 54.45 | 53.85 | 54.40 | 5,644 | +0.69(+1.29%) |
Feb 11, 2020 | 53.62 | 54.21 | 53.62 | 53.70 | 2,364 | +0.10(+0.19%) |
Feb 10, 2020 | 52.77 | 53.61 | 52.77 | 53.61 | 1,092 | +0.69(+1.31%) |
Feb 07, 2020 | 52.53 | 53.23 | 52.53 | 52.91 | 2,938 | -0.08(-0.15%) |
Feb 06, 2020 | 52.51 | 53.16 | 52.51 | 52.99 | 3,639 | +0.44(+0.84%) |
Feb 05, 2020 | 54.16 | 54.16 | 52.51 | 52.55 | 22,709 | -0.83(-1.56%) |
Feb 04, 2020 | 52.42 | 53.38 | 52.42 | 53.38 | 32,723 | +1.19(+2.28%) |