Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 58.45 | 58.45 | 56.80 | 57.74 | 649,465 | -1.76(-2.96%) |
Apr 29, 2020 | 57.86 | 60.02 | 57.20 | 59.50 | 612,229 | +3.37(+6.00%) |
Apr 28, 2020 | 56.31 | 58.00 | 55.57 | 56.13 | 825,755 | +0.95(+1.73%) |
Apr 27, 2020 | 53.21 | 55.46 | 52.96 | 55.17 | 530,332 | +2.19(+4.13%) |
Apr 24, 2020 | 52.56 | 53.23 | 51.91 | 52.98 | 390,743 | +0.94(+1.80%) |
Apr 23, 2020 | 51.70 | 52.79 | 51.48 | 52.05 | 499,358 | +0.82(+1.61%) |
Apr 22, 2020 | 51.91 | 51.91 | 50.41 | 51.22 | 369,524 | +0.68(+1.35%) |
Apr 21, 2020 | 50.17 | 51.05 | 50.11 | 50.54 | 739,741 | -1.20(-2.32%) |
Apr 20, 2020 | 52.18 | 52.94 | 51.27 | 51.74 | 489,981 | -1.42(-2.68%) |
Apr 17, 2020 | 53.50 | 54.89 | 52.30 | 53.16 | 983,109 | +1.13(+2.18%) |
Apr 16, 2020 | 51.61 | 52.23 | 49.83 | 52.03 | 904,123 | +1.12(+2.21%) |
Apr 15, 2020 | 50.98 | 51.66 | 50.01 | 50.90 | 471,060 | -2.26(-4.26%) |
Apr 14, 2020 | 53.96 | 54.22 | 52.89 | 53.17 | 547,755 | +0.49(+0.92%) |
Apr 13, 2020 | 54.40 | 54.79 | 52.25 | 52.68 | 515,887 | -1.26(-2.34%) |
Apr 09, 2020 | 50.84 | 54.46 | 50.20 | 53.95 | 461,583 | +4.06(+8.14%) |
Apr 08, 2020 | 48.57 | 50.56 | 47.65 | 49.88 | 473,671 | +1.97(+4.10%) |
Apr 07, 2020 | 49.46 | 49.97 | 47.68 | 47.92 | 442,923 | +0.85(+1.81%) |
Apr 06, 2020 | 46.25 | 47.69 | 45.86 | 47.07 | 386,045 | +3.16(+7.21%) |
Apr 03, 2020 | 44.73 | 46.05 | 43.64 | 43.90 | 571,103 | -1.03(-2.29%) |
Apr 02, 2020 | 44.27 | 46.29 | 43.92 | 44.93 | 553,787 | +0.67(+1.52%) |
Apr 01, 2020 | 44.76 | 45.80 | 43.64 | 44.26 | 644,707 | -2.60(-5.55%) |
Mar 31, 2020 | 48.71 | 48.71 | 46.07 | 46.86 | 1,150,123 | -2.00(-4.10%) |
Mar 30, 2020 | 47.26 | 49.18 | 46.32 | 48.86 | 654,312 | +1.59(+3.37%) |
Mar 27, 2020 | 45.88 | 48.46 | 45.86 | 47.27 | 597,921 | -0.91(-1.88%) |
Mar 26, 2020 | 44.69 | 48.76 | 44.00 | 48.18 | 766,733 | +4.36(+9.95%) |
Mar 25, 2020 | 39.98 | 44.96 | 39.18 | 43.82 | 1,164,977 | +4.05(+10.19%) |
Mar 24, 2020 | 39.25 | 40.94 | 38.41 | 39.77 | 1,272,038 | +2.55(+6.87%) |
Mar 23, 2020 | 39.24 | 39.61 | 36.39 | 37.21 | 716,542 | -2.67(-6.69%) |
Mar 20, 2020 | 43.01 | 43.03 | 38.88 | 39.88 | 2,034,708 | -2.70(-6.33%) |
Mar 19, 2020 | 39.67 | 43.07 | 38.57 | 42.57 | 748,449 | +2.33(+5.79%) |
Mar 18, 2020 | 42.74 | 43.62 | 37.41 | 40.24 | 961,392 | -5.41(-11.85%) |
Mar 17, 2020 | 44.59 | 46.42 | 42.46 | 45.65 | 942,769 | +2.00(+4.59%) |
Mar 16, 2020 | 44.27 | 47.14 | 42.86 | 43.65 | 709,352 | -6.03(-12.13%) |
Mar 13, 2020 | 50.95 | 51.35 | 46.52 | 49.68 | 633,395 | +1.38(+2.85%) |
Mar 12, 2020 | 48.37 | 50.22 | 45.77 | 48.30 | 1,127,998 | -3.71(-7.13%) |
Mar 11, 2020 | 56.63 | 56.67 | 51.32 | 52.01 | 752,240 | -6.20(-10.64%) |
Mar 10, 2020 | 57.17 | 58.29 | 55.15 | 58.20 | 575,876 | +2.79(+5.03%) |
Mar 09, 2020 | 58.34 | 58.90 | 54.90 | 55.42 | 1,001,504 | -6.59(-10.63%) |
Mar 06, 2020 | 62.21 | 63.42 | 61.09 | 62.00 | 940,049 | -1.97(-3.09%) |
Mar 05, 2020 | 65.43 | 65.68 | 63.52 | 63.98 | 687,917 | -2.99(-4.46%) |
Mar 04, 2020 | 66.59 | 67.06 | 65.43 | 66.96 | 529,417 | +1.24(+1.88%) |
Mar 03, 2020 | 68.43 | 68.80 | 65.18 | 65.73 | 821,006 | -2.64(-3.86%) |
Mar 02, 2020 | 67.30 | 68.41 | 66.05 | 68.37 | 790,048 | +1.41(+2.11%) |
Feb 28, 2020 | 66.21 | 67.49 | 65.14 | 66.95 | 939,835 | -1.12(-1.65%) |
Feb 27, 2020 | 69.57 | 70.62 | 67.86 | 68.08 | 553,282 | -2.69(-3.80%) |
Feb 26, 2020 | 72.01 | 72.42 | 70.45 | 70.77 | 492,355 | -0.72(-1.00%) |
Feb 25, 2020 | 74.23 | 74.23 | 70.89 | 71.49 | 604,806 | -2.56(-3.45%) |
Feb 24, 2020 | 74.05 | 74.22 | 73.00 | 74.04 | 685,513 | -1.71(-2.25%) |
Feb 21, 2020 | 75.18 | 76.24 | 74.91 | 75.75 | 1,532,411 | +0.33(+0.43%) |
Feb 20, 2020 | 75.35 | 76.06 | 75.11 | 75.42 | 661,435 | -0.11(-0.15%) |
Feb 19, 2020 | 75.51 | 76.05 | 75.27 | 75.53 | 357,023 | +0.20(+0.26%) |
Feb 18, 2020 | 75.17 | 75.43 | 74.60 | 75.34 | 519,134 | +0.03(+0.04%) |
Feb 14, 2020 | 75.90 | 76.28 | 75.19 | 75.31 | 513,234 | -0.51(-0.68%) |
Feb 13, 2020 | 75.22 | 75.99 | 74.77 | 75.82 | 610,258 | +0.30(+0.40%) |
Feb 12, 2020 | 75.22 | 76.30 | 75.22 | 75.52 | 763,512 | +0.72(+0.96%) |
Feb 11, 2020 | 74.61 | 75.52 | 74.48 | 74.81 | 666,781 | +0.33(+0.44%) |
Feb 10, 2020 | 74.31 | 75.38 | 74.00 | 74.48 | 776,720 | +0.16(+0.21%) |
Feb 07, 2020 | 72.85 | 74.42 | 72.37 | 74.32 | 857,571 | +1.10(+1.50%) |
Feb 06, 2020 | 72.97 | 73.40 | 72.53 | 73.22 | 545,354 | +0.54(+0.74%) |
Feb 05, 2020 | 72.00 | 72.77 | 71.62 | 72.68 | 457,575 | +1.17(+1.63%) |
Feb 04, 2020 | 71.38 | 72.06 | 71.38 | 71.51 | 466,858 | +1.04(+1.48%) |