Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 55.35 | 55.35 | 54.70 | 55.07 | 42,433 | -1.58(-2.79%) |
Apr 29, 2020 | 56.67 | 57.06 | 56.58 | 56.65 | 35,151 | +1.21(+2.18%) |
Apr 28, 2020 | 56.07 | 56.07 | 55.41 | 55.44 | 113,572 | +1.08(+1.99%) |
Apr 27, 2020 | 54.21 | 54.40 | 54.09 | 54.36 | 8,790 | +0.42(+0.77%) |
Apr 24, 2020 | 53.72 | 53.94 | 53.63 | 53.94 | 14,392 | +0.38(+0.71%) |
Apr 23, 2020 | 54.09 | 54.36 | 53.44 | 53.56 | 31,027 | +0.69(+1.30%) |
Apr 22, 2020 | 52.82 | 52.92 | 52.59 | 52.88 | 15,763 | +0.84(+1.61%) |
Apr 21, 2020 | 52.36 | 52.47 | 51.83 | 52.04 | 27,947 | -0.18(-0.35%) |
Apr 20, 2020 | 52.76 | 52.98 | 52.22 | 52.22 | 44,326 | -0.34(-0.65%) |
Apr 17, 2020 | 52.43 | 52.56 | 52.10 | 52.56 | 36,424 | +0.25(+0.48%) |
Apr 16, 2020 | 52.17 | 52.43 | 51.95 | 52.31 | 56,668 | +0.82(+1.60%) |
Apr 15, 2020 | 51.54 | 51.78 | 51.29 | 51.48 | 48,080 | -1.57(-2.96%) |
Apr 14, 2020 | 53.20 | 53.62 | 53.04 | 53.06 | 16,147 | +0.47(+0.89%) |
Apr 13, 2020 | 52.62 | 52.64 | 52.40 | 52.59 | 9,195 | +0.08(+0.16%) |
Apr 09, 2020 | 52.17 | 52.95 | 52.17 | 52.50 | 40,078 | +1.32(+2.57%) |
Apr 08, 2020 | 51.20 | 51.50 | 50.79 | 51.19 | 77,515 | -0.46(-0.89%) |
Apr 07, 2020 | 53.81 | 53.81 | 51.63 | 51.65 | 21,218 | +0.76(+1.49%) |
Apr 06, 2020 | 49.89 | 50.93 | 49.83 | 50.89 | 28,406 | +2.92(+6.08%) |
Apr 03, 2020 | 48.45 | 48.45 | 47.82 | 47.97 | 10,849 | -1.59(-3.21%) |
Apr 02, 2020 | 48.74 | 49.56 | 48.70 | 49.56 | 10,566 | +0.02(+0.04%) |
Apr 01, 2020 | 49.57 | 50.30 | 49.54 | 49.54 | 36,220 | -2.97(-5.66%) |
Mar 31, 2020 | 51.69 | 52.87 | 51.66 | 52.51 | 18,328 | -1.47(-2.73%) |
Mar 30, 2020 | 53.59 | 53.99 | 52.92 | 53.99 | 13,209 | +0.33(+0.61%) |
Mar 27, 2020 | 53.66 | 54.34 | 53.34 | 53.66 | 61,003 | +0.08(+0.15%) |
Mar 26, 2020 | 52.09 | 53.81 | 52.09 | 53.58 | 51,704 | +2.78(+5.48%) |
Mar 25, 2020 | 49.85 | 51.45 | 48.84 | 50.80 | 93,797 | -0.30(-0.58%) |
Mar 24, 2020 | 51.37 | 51.55 | 50.92 | 51.10 | 62,175 | +2.96(+6.15%) |
Mar 23, 2020 | 48.68 | 48.68 | 47.31 | 48.14 | 67,752 | +0.28(+0.58%) |
Mar 20, 2020 | 49.31 | 50.21 | 47.84 | 47.86 | 108,277 | -0.09(-0.19%) |
Mar 19, 2020 | 47.79 | 49.25 | 47.44 | 47.95 | 78,476 | +1.59(+3.43%) |
Mar 18, 2020 | 45.63 | 47.24 | 45.10 | 46.36 | 59,345 | -1.28(-2.69%) |
Mar 17, 2020 | 46.58 | 47.99 | 45.77 | 47.65 | 180,730 | +3.21(+7.22%) |
Mar 16, 2020 | 43.99 | 45.70 | 43.36 | 44.44 | 35,955 | -3.12(-6.56%) |
Mar 13, 2020 | 47.97 | 47.97 | 45.36 | 47.56 | 55,799 | +2.02(+4.43%) |
Mar 12, 2020 | 47.11 | 47.96 | 44.54 | 45.54 | 120,361 | -5.84(-11.37%) |
Mar 11, 2020 | 52.22 | 52.51 | 51.26 | 51.38 | 60,832 | -1.71(-3.22%) |
Mar 10, 2020 | 53.25 | 53.25 | 51.51 | 53.09 | 40,874 | +1.35(+2.60%) |
Mar 09, 2020 | 51.10 | 52.59 | 50.53 | 51.75 | 20,148 | -2.96(-5.42%) |
Mar 06, 2020 | 54.56 | 54.88 | 54.27 | 54.71 | 55,578 | -0.79(-1.43%) |
Mar 05, 2020 | 55.57 | 55.81 | 55.36 | 55.50 | 23,019 | -1.78(-3.11%) |
Mar 04, 2020 | 56.69 | 57.31 | 56.43 | 57.28 | 27,915 | +1.22(+2.18%) |
Mar 03, 2020 | 56.82 | 56.91 | 55.71 | 56.06 | 17,412 | -1.01(-1.77%) |
Mar 02, 2020 | 56.19 | 57.20 | 55.83 | 57.08 | 19,002 | +1.33(+2.38%) |
Feb 28, 2020 | 54.87 | 55.75 | 54.59 | 55.75 | 49,378 | -0.17(-0.30%) |
Feb 27, 2020 | 56.60 | 56.83 | 55.92 | 55.92 | 11,236 | -2.33(-4.00%) |
Feb 26, 2020 | 58.18 | 58.85 | 57.98 | 58.25 | 18,499 | +0.90(+1.58%) |
Feb 25, 2020 | 58.24 | 58.34 | 56.99 | 57.35 | 77,237 | -0.44(-0.77%) |
Feb 24, 2020 | 57.82 | 58.24 | 57.62 | 57.79 | 159,575 | -2.39(-3.98%) |
Feb 21, 2020 | 60.32 | 60.32 | 60.00 | 60.18 | 31,110 | -0.71(-1.17%) |
Feb 20, 2020 | 60.89 | 61.08 | 60.44 | 60.90 | 12,667 | -0.70(-1.14%) |
Feb 19, 2020 | 61.83 | 61.90 | 61.56 | 61.60 | 35,506 | -0.21(-0.34%) |
Feb 18, 2020 | 61.88 | 62.08 | 61.75 | 61.81 | 84,237 | -1.36(-2.16%) |
Feb 14, 2020 | 63.33 | 63.33 | 63.07 | 63.17 | 39,192 | -0.40(-0.63%) |
Feb 13, 2020 | 63.56 | 63.79 | 63.49 | 63.57 | 49,320 | -0.59(-0.92%) |
Feb 12, 2020 | 64.14 | 64.21 | 64.11 | 64.16 | 25,884 | -0.32(-0.49%) |
Feb 11, 2020 | 64.69 | 64.76 | 64.43 | 64.47 | 11,820 | +0.16(+0.25%) |
Feb 10, 2020 | 64.04 | 64.31 | 64.04 | 64.31 | 25,333 | -0.11(-0.17%) |
Feb 07, 2020 | 64.53 | 64.67 | 64.42 | 64.42 | 9,632 | -0.65(-0.99%) |
Feb 06, 2020 | 65.07 | 65.12 | 64.99 | 65.07 | 8,374 | +0.02(+0.03%) |
Feb 05, 2020 | 64.92 | 65.07 | 64.81 | 65.05 | 363,036 | +0.63(+0.98%) |
Feb 04, 2020 | 64.40 | 64.57 | 64.34 | 64.42 | 168,673 | +1.20(+1.90%) |