Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 49.41 | 49.41 | 47.75 | 47.97 | 235,072 | -2.20(-4.39%) |
Apr 29, 2020 | 50.15 | 50.96 | 48.13 | 50.17 | 502,918 | +1.47(+3.01%) |
Apr 28, 2020 | 49.43 | 49.70 | 48.56 | 48.71 | 281,087 | +0.30(+0.62%) |
Apr 27, 2020 | 46.67 | 48.96 | 46.23 | 48.41 | 336,286 | +2.24(+4.86%) |
Apr 24, 2020 | 45.25 | 46.34 | 44.29 | 46.16 | 285,738 | +0.50(+1.09%) |
Apr 23, 2020 | 45.69 | 48.90 | 44.88 | 45.67 | 215,526 | +0.35(+0.77%) |
Apr 22, 2020 | 46.72 | 46.72 | 44.96 | 45.32 | 167,113 | -0.53(-1.15%) |
Apr 21, 2020 | 46.19 | 46.90 | 45.54 | 45.85 | 190,222 | -1.31(-2.77%) |
Apr 20, 2020 | 49.22 | 49.68 | 47.06 | 47.15 | 283,732 | -2.62(-5.27%) |
Apr 17, 2020 | 50.29 | 50.84 | 49.26 | 49.77 | 277,715 | +0.72(+1.46%) |
Apr 16, 2020 | 48.07 | 49.13 | 47.05 | 49.06 | 479,541 | +1.01(+2.10%) |
Apr 15, 2020 | 48.41 | 48.46 | 46.96 | 48.05 | 307,813 | -1.22(-2.47%) |
Apr 14, 2020 | 48.60 | 49.84 | 48.36 | 49.27 | 199,334 | +1.88(+3.98%) |
Apr 13, 2020 | 47.91 | 48.74 | 46.85 | 47.38 | 170,561 | -0.86(-1.78%) |
Apr 09, 2020 | 48.84 | 49.13 | 47.75 | 48.24 | 317,933 | +0.31(+0.64%) |
Apr 08, 2020 | 47.21 | 48.19 | 45.89 | 47.93 | 516,841 | +1.22(+2.60%) |
Apr 07, 2020 | 45.58 | 47.12 | 43.67 | 46.71 | 344,290 | +2.13(+4.79%) |
Apr 06, 2020 | 44.51 | 45.11 | 43.68 | 44.58 | 410,219 | +1.16(+2.66%) |
Apr 03, 2020 | 43.49 | 45.13 | 41.87 | 43.42 | 253,845 | -0.35(-0.80%) |
Apr 02, 2020 | 43.94 | 45.16 | 42.78 | 43.77 | 310,081 | -0.34(-0.77%) |
Apr 01, 2020 | 43.62 | 45.45 | 43.14 | 44.11 | 263,888 | -1.23(-2.71%) |
Mar 31, 2020 | 43.37 | 45.74 | 42.88 | 45.34 | 382,461 | +1.65(+3.77%) |
Mar 30, 2020 | 42.99 | 44.98 | 42.89 | 43.69 | 306,664 | +1.23(+2.89%) |
Mar 27, 2020 | 43.49 | 46.37 | 42.34 | 42.47 | 438,386 | -2.45(-5.46%) |
Mar 26, 2020 | 42.76 | 44.92 | 42.76 | 44.92 | 374,138 | +2.34(+5.50%) |
Mar 25, 2020 | 43.82 | 44.90 | 42.16 | 42.57 | 430,100 | -1.35(-3.06%) |
Mar 24, 2020 | 45.85 | 47.49 | 42.17 | 43.92 | 447,915 | -0.11(-0.25%) |
Mar 23, 2020 | 43.60 | 44.51 | 41.84 | 44.03 | 367,113 | +1.40(+3.27%) |
Mar 20, 2020 | 44.25 | 46.15 | 41.99 | 42.63 | 484,923 | -1.74(-3.93%) |
Mar 19, 2020 | 41.55 | 44.65 | 39.97 | 44.38 | 466,928 | +2.63(+6.31%) |
Mar 18, 2020 | 39.17 | 42.73 | 37.65 | 41.75 | 500,351 | +0.10(+0.24%) |
Mar 17, 2020 | 38.08 | 42.02 | 36.40 | 41.65 | 421,580 | +4.51(+12.13%) |
Mar 16, 2020 | 36.89 | 38.84 | 36.53 | 37.14 | 285,806 | -3.66(-8.97%) |
Mar 13, 2020 | 41.73 | 42.02 | 38.27 | 40.80 | 347,620 | +0.75(+1.88%) |
Mar 12, 2020 | 38.57 | 40.66 | 36.96 | 40.05 | 311,603 | -1.08(-2.63%) |
Mar 11, 2020 | 41.58 | 42.39 | 40.45 | 41.13 | 158,164 | -1.92(-4.47%) |
Mar 10, 2020 | 43.24 | 43.74 | 41.25 | 43.05 | 163,676 | +1.40(+3.35%) |
Mar 09, 2020 | 41.75 | 43.50 | 41.52 | 41.66 | 234,213 | -3.98(-8.72%) |
Mar 06, 2020 | 44.87 | 46.38 | 43.61 | 45.64 | 128,276 | -0.97(-2.08%) |
Mar 05, 2020 | 48.00 | 48.68 | 46.01 | 46.60 | 201,025 | -2.88(-5.82%) |
Mar 04, 2020 | 48.66 | 49.64 | 47.70 | 49.48 | 223,374 | +1.77(+3.72%) |
Mar 03, 2020 | 48.80 | 49.95 | 46.97 | 47.71 | 342,690 | -0.93(-1.91%) |
Mar 02, 2020 | 46.37 | 48.64 | 45.64 | 48.64 | 280,518 | +2.54(+5.52%) |
Feb 28, 2020 | 45.18 | 46.35 | 45.00 | 46.09 | 353,236 | -0.10(-0.22%) |
Feb 27, 2020 | 47.08 | 47.57 | 45.83 | 46.19 | 359,134 | -1.96(-4.08%) |
Feb 26, 2020 | 50.14 | 50.38 | 47.97 | 48.16 | 282,232 | -1.98(-3.96%) |
Feb 25, 2020 | 52.83 | 52.83 | 50.09 | 50.14 | 256,738 | -2.61(-4.95%) |
Feb 24, 2020 | 52.98 | 53.44 | 51.88 | 52.75 | 210,589 | -2.09(-3.82%) |
Feb 21, 2020 | 55.43 | 55.43 | 54.64 | 54.85 | 139,710 | -0.72(-1.29%) |
Feb 20, 2020 | 55.30 | 55.57 | 54.90 | 55.57 | 199,669 | +0.25(+0.45%) |
Feb 19, 2020 | 55.62 | 56.02 | 54.61 | 55.32 | 251,742 | -0.02(-0.04%) |
Feb 18, 2020 | 55.35 | 55.96 | 55.19 | 55.34 | 212,954 | -0.00(-0.01%) |
Feb 14, 2020 | 56.78 | 57.07 | 55.20 | 55.35 | 241,107 | -1.46(-2.56%) |
Feb 13, 2020 | 55.90 | 56.91 | 55.84 | 56.80 | 268,350 | +0.73(+1.30%) |
Feb 12, 2020 | 55.73 | 56.32 | 55.22 | 56.07 | 318,958 | +0.76(+1.37%) |
Feb 11, 2020 | 56.56 | 57.06 | 55.11 | 55.32 | 315,021 | -1.19(-2.11%) |
Feb 10, 2020 | 59.42 | 59.92 | 56.03 | 56.51 | 555,164 | -3.01(-5.05%) |
Feb 07, 2020 | 55.85 | 60.24 | 55.85 | 59.51 | 711,087 | +4.30(+7.78%) |
Feb 06, 2020 | 55.52 | 55.79 | 54.85 | 55.22 | 249,586 | +0.03(+0.05%) |
Feb 05, 2020 | 54.09 | 55.38 | 53.52 | 55.19 | 182,513 | +1.70(+3.17%) |
Feb 04, 2020 | 53.12 | 53.81 | 52.61 | 53.49 | 204,236 | +1.08(+2.05%) |