Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 57.70 | 59.35 | 56.98 | 58.52 | 1,140,280 | -1.20(-2.00%) |
Apr 29, 2020 | 58.96 | 60.69 | 57.08 | 59.71 | 751,714 | +3.23(+5.71%) |
Apr 28, 2020 | 57.64 | 58.47 | 54.91 | 56.49 | 990,996 | +1.28(+2.32%) |
Apr 27, 2020 | 53.16 | 55.75 | 52.42 | 55.21 | 763,680 | +3.29(+6.35%) |
Apr 24, 2020 | 51.05 | 52.56 | 50.71 | 51.91 | 523,174 | +1.00(+1.97%) |
Apr 23, 2020 | 50.77 | 51.72 | 49.55 | 50.91 | 508,617 | +0.74(+1.47%) |
Apr 22, 2020 | 50.45 | 50.96 | 49.40 | 50.17 | 616,974 | +0.81(+1.63%) |
Apr 21, 2020 | 48.85 | 50.37 | 48.59 | 49.37 | 525,013 | -1.44(-2.83%) |
Apr 20, 2020 | 50.62 | 51.63 | 49.71 | 50.80 | 828,634 | -1.48(-2.83%) |
Apr 17, 2020 | 54.42 | 55.71 | 52.13 | 52.28 | 984,709 | +0.44(+0.84%) |
Apr 16, 2020 | 53.45 | 53.89 | 50.86 | 51.84 | 860,900 | -1.38(-2.59%) |
Apr 15, 2020 | 51.73 | 53.84 | 51.50 | 53.22 | 648,077 | -1.35(-2.48%) |
Apr 14, 2020 | 54.93 | 55.34 | 53.23 | 54.57 | 889,545 | +0.94(+1.76%) |
Apr 13, 2020 | 55.68 | 55.68 | 52.13 | 53.63 | 658,066 | -2.32(-4.15%) |
Apr 09, 2020 | 54.16 | 57.26 | 52.92 | 55.95 | 1,268,421 | +3.04(+5.75%) |
Apr 08, 2020 | 52.07 | 53.52 | 50.66 | 52.91 | 741,231 | +1.91(+3.75%) |
Apr 07, 2020 | 55.69 | 55.69 | 50.64 | 51.00 | 843,521 | -0.81(-1.56%) |
Apr 06, 2020 | 51.08 | 52.16 | 49.61 | 51.80 | 1,586,863 | +4.53(+9.58%) |
Apr 03, 2020 | 49.91 | 50.36 | 46.23 | 47.28 | 1,101,198 | -2.66(-5.33%) |
Apr 02, 2020 | 50.17 | 51.66 | 48.17 | 49.94 | 1,011,519 | -0.52(-1.04%) |
Apr 01, 2020 | 49.21 | 51.60 | 48.80 | 50.46 | 1,020,825 | -2.43(-4.59%) |
Mar 31, 2020 | 53.31 | 55.91 | 52.70 | 52.89 | 743,582 | -0.70(-1.31%) |
Mar 30, 2020 | 51.33 | 54.08 | 48.78 | 53.59 | 614,994 | +2.18(+4.23%) |
Mar 27, 2020 | 51.17 | 52.64 | 49.18 | 51.42 | 803,079 | -3.32(-6.07%) |
Mar 26, 2020 | 54.66 | 56.61 | 51.09 | 54.74 | 1,250,513 | +2.30(+4.39%) |
Mar 25, 2020 | 51.37 | 56.40 | 47.19 | 52.44 | 1,380,973 | +2.11(+4.19%) |
Mar 24, 2020 | 40.75 | 50.47 | 40.75 | 50.33 | 1,109,902 | +9.98(+24.74%) |
Mar 23, 2020 | 42.70 | 44.07 | 39.22 | 40.35 | 1,209,871 | -3.21(-7.36%) |
Mar 20, 2020 | 44.57 | 48.62 | 40.70 | 43.55 | 1,995,144 | -0.36(-0.82%) |
Mar 19, 2020 | 36.84 | 46.42 | 36.12 | 43.91 | 1,679,785 | +6.00(+15.81%) |
Mar 18, 2020 | 44.26 | 46.39 | 31.11 | 37.92 | 2,398,186 | -10.52(-21.73%) |
Mar 17, 2020 | 51.93 | 53.77 | 47.16 | 48.44 | 1,729,542 | -2.48(-4.87%) |
Mar 16, 2020 | 50.52 | 53.33 | 48.81 | 50.92 | 1,724,819 | -6.88(-11.90%) |
Mar 13, 2020 | 52.63 | 57.80 | 50.08 | 57.80 | 1,396,068 | +9.05(+18.57%) |
Mar 12, 2020 | 51.91 | 53.71 | 47.86 | 48.74 | 1,813,465 | -7.32(-13.06%) |
Mar 11, 2020 | 56.53 | 58.50 | 54.62 | 56.07 | 1,722,718 | -2.33(-3.99%) |
Mar 10, 2020 | 57.11 | 58.86 | 53.64 | 58.40 | 1,800,807 | +4.10(+7.55%) |
Mar 09, 2020 | 58.20 | 63.24 | 54.23 | 54.30 | 2,196,158 | -9.99(-15.54%) |
Mar 06, 2020 | 61.14 | 65.66 | 61.14 | 64.29 | 1,647,530 | +0.22(+0.35%) |
Mar 05, 2020 | 67.99 | 68.56 | 62.75 | 64.06 | 2,366,794 | -6.16(-8.77%) |
Mar 04, 2020 | 73.44 | 73.85 | 66.85 | 70.22 | 1,960,826 | -2.71(-3.71%) |
Mar 03, 2020 | 79.72 | 80.03 | 72.36 | 72.93 | 1,489,944 | -6.86(-8.59%) |
Mar 02, 2020 | 77.40 | 80.09 | 76.35 | 79.79 | 1,343,600 | +2.92(+3.80%) |
Feb 28, 2020 | 75.82 | 78.04 | 74.84 | 76.87 | 994,680 | -1.80(-2.29%) |
Feb 27, 2020 | 78.08 | 82.13 | 77.17 | 78.67 | 1,204,016 | -1.89(-2.34%) |
Feb 26, 2020 | 82.07 | 83.44 | 80.04 | 80.55 | 725,175 | -1.15(-1.41%) |
Feb 25, 2020 | 84.90 | 86.60 | 81.59 | 81.70 | 1,123,608 | -2.99(-3.53%) |
Feb 24, 2020 | 88.25 | 88.28 | 84.56 | 84.69 | 895,863 | -7.05(-7.68%) |
Feb 21, 2020 | 95.33 | 95.48 | 91.69 | 91.74 | 707,546 | -3.82(-4.00%) |
Feb 20, 2020 | 94.03 | 96.27 | 93.83 | 95.56 | 706,822 | +1.28(+1.35%) |
Feb 19, 2020 | 91.96 | 94.49 | 91.68 | 94.29 | 691,826 | +3.01(+3.30%) |
Feb 18, 2020 | 90.50 | 91.75 | 90.50 | 91.28 | 482,181 | -0.27(-0.30%) |
Feb 14, 2020 | 91.90 | 93.02 | 91.36 | 91.55 | 375,745 | -0.38(-0.41%) |
Feb 13, 2020 | 91.83 | 92.51 | 90.94 | 91.93 | 341,196 | -0.63(-0.68%) |
Feb 12, 2020 | 93.19 | 93.71 | 91.64 | 92.56 | 446,034 | -0.26(-0.28%) |
Feb 11, 2020 | 90.87 | 93.64 | 90.43 | 92.82 | 435,092 | +2.26(+2.50%) |
Feb 10, 2020 | 90.65 | 91.38 | 89.64 | 90.55 | 467,059 | -0.83(-0.91%) |
Feb 07, 2020 | 90.41 | 91.67 | 89.65 | 91.39 | 480,176 | +0.47(+0.52%) |
Feb 06, 2020 | 92.32 | 92.32 | 90.29 | 90.91 | 481,640 | -0.69(-0.75%) |
Feb 05, 2020 | 91.45 | 92.04 | 89.94 | 91.60 | 468,149 | +1.84(+2.05%) |
Feb 04, 2020 | 89.80 | 91.20 | 89.61 | 89.76 | 571,748 | +1.85(+2.10%) |