Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 63.71 | 65.59 | 62.70 | 64.14 | 951,769 | +0.53(+0.83%) |
Apr 29, 2020 | 61.84 | 64.47 | 60.51 | 63.61 | 701,660 | +2.91(+4.79%) |
Apr 28, 2020 | 63.26 | 63.26 | 60.40 | 60.70 | 652,811 | -1.49(-2.40%) |
Apr 27, 2020 | 62.00 | 63.37 | 61.00 | 62.19 | 695,259 | +1.04(+1.70%) |
Apr 24, 2020 | 60.38 | 61.56 | 59.48 | 61.15 | 992,700 | +1.16(+1.93%) |
Apr 23, 2020 | 60.00 | 61.77 | 59.79 | 59.99 | 324,673 | -0.29(-0.48%) |
Apr 22, 2020 | 60.32 | 61.00 | 59.46 | 60.28 | 1,287,660 | +1.72(+2.94%) |
Apr 21, 2020 | 60.21 | 62.00 | 57.04 | 58.56 | 819,959 | -2.72(-4.44%) |
Apr 20, 2020 | 60.33 | 63.00 | 60.33 | 61.28 | 1,794,249 | -0.09(-0.15%) |
Apr 17, 2020 | 59.81 | 61.53 | 59.52 | 61.37 | 1,035,700 | +2.87(+4.91%) |
Apr 16, 2020 | 59.25 | 60.28 | 57.44 | 58.50 | 850,782 | +0.43(+0.74%) |
Apr 15, 2020 | 54.82 | 58.93 | 54.76 | 58.07 | 1,638,025 | +1.32(+2.33%) |
Apr 14, 2020 | 55.50 | 57.35 | 55.48 | 56.75 | 906,762 | +2.82(+5.23%) |
Apr 13, 2020 | 54.00 | 54.26 | 51.52 | 53.93 | 3,044,014 | -0.07(-0.13%) |
Apr 09, 2020 | 56.75 | 56.87 | 52.37 | 54.00 | 1,111,900 | -1.72(-3.09%) |
Apr 08, 2020 | 52.53 | 56.96 | 52.12 | 55.72 | 1,836,983 | +3.96(+7.65%) |
Apr 07, 2020 | 55.00 | 55.24 | 51.35 | 51.76 | 1,435,273 | -0.83(-1.58%) |
Apr 06, 2020 | 49.50 | 53.10 | 49.12 | 52.59 | 1,087,867 | +5.20(+10.97%) |
Apr 03, 2020 | 48.77 | 49.87 | 46.27 | 47.39 | 3,206,900 | -1.20(-2.47%) |
Apr 02, 2020 | 52.27 | 52.69 | 48.11 | 48.59 | 2,369,248 | -3.10(-6.00%) |
Apr 01, 2020 | 54.53 | 55.45 | 51.48 | 51.69 | 1,213,874 | -4.12(-7.38%) |
Mar 31, 2020 | 55.59 | 58.94 | 54.31 | 55.81 | 1,037,382 | +0.12(+0.22%) |
Mar 30, 2020 | 53.79 | 55.88 | 53.07 | 55.69 | 667,392 | +2.07(+3.86%) |
Mar 27, 2020 | 53.88 | 54.20 | 51.90 | 53.62 | 881,400 | -2.79(-4.95%) |
Mar 26, 2020 | 57.12 | 59.34 | 55.34 | 56.41 | 2,348,448 | +0.13(+0.23%) |
Mar 25, 2020 | 55.00 | 58.00 | 53.98 | 56.28 | 1,380,477 | +1.28(+2.33%) |
Mar 24, 2020 | 52.00 | 56.31 | 50.55 | 55.00 | 1,293,137 | +6.27(+12.87%) |
Mar 23, 2020 | 49.90 | 50.69 | 45.51 | 48.73 | 1,491,280 | -1.23(-2.46%) |
Mar 20, 2020 | 50.51 | 54.74 | 48.80 | 49.96 | 2,147,600 | +1.79(+3.72%) |
Mar 19, 2020 | 43.50 | 50.58 | 42.01 | 48.17 | 1,883,093 | +4.05(+9.18%) |
Mar 18, 2020 | 43.00 | 46.73 | 41.31 | 44.12 | 1,831,635 | -1.64(-3.58%) |
Mar 17, 2020 | 45.48 | 46.38 | 39.01 | 45.76 | 2,385,124 | +0.39(+0.86%) |
Mar 16, 2020 | 46.25 | 46.85 | 41.63 | 45.37 | 2,706,069 | -6.15(-11.94%) |
Mar 13, 2020 | 52.01 | 52.03 | 46.80 | 51.52 | 1,125,300 | +2.76(+5.66%) |
Mar 12, 2020 | 46.40 | 50.59 | 45.02 | 48.76 | 2,381,110 | -4.04(-7.65%) |
Mar 11, 2020 | 57.16 | 57.50 | 52.21 | 52.80 | 1,496,564 | -5.20(-8.97%) |
Mar 10, 2020 | 58.54 | 58.97 | 54.52 | 58.00 | 1,844,371 | +2.14(+3.83%) |
Mar 09, 2020 | 58.01 | 59.10 | 55.82 | 55.86 | 2,303,162 | -8.28(-12.91%) |
Mar 06, 2020 | 68.52 | 69.48 | 63.43 | 64.14 | 1,988,400 | -7.72(-10.74%) |
Mar 05, 2020 | 70.37 | 72.12 | 70.09 | 71.86 | 1,727,797 | +0.03(+0.04%) |
Mar 04, 2020 | 69.78 | 71.84 | 67.52 | 71.83 | 1,866,847 | +4.16(+6.15%) |
Mar 03, 2020 | 71.70 | 71.96 | 66.87 | 67.67 | 2,817,821 | -5.07(-6.97%) |
Mar 02, 2020 | 72.85 | 73.44 | 68.21 | 72.74 | 1,789,146 | -1.12(-1.52%) |
Feb 28, 2020 | 69.47 | 75.78 | 69.47 | 73.86 | 2,328,200 | +1.93(+2.68%) |
Feb 27, 2020 | 63.01 | 77.28 | 63.00 | 71.93 | 5,729,996 | +8.13(+12.74%) |
Feb 26, 2020 | 66.49 | 68.59 | 63.32 | 63.80 | 2,161,628 | -2.35(-3.55%) |
Feb 25, 2020 | 72.37 | 72.52 | 65.90 | 66.15 | 1,971,962 | -5.15(-7.22%) |
Feb 24, 2020 | 68.02 | 71.31 | 67.75 | 71.30 | 1,241,826 | -1.48(-2.03%) |
Feb 21, 2020 | 73.14 | 73.46 | 71.16 | 72.78 | 816,900 | -0.80(-1.09%) |
Feb 20, 2020 | 73.54 | 74.84 | 72.00 | 73.58 | 767,988 | +0.02(+0.03%) |
Feb 19, 2020 | 73.46 | 74.98 | 73.26 | 73.56 | 520,898 | +0.36(+0.49%) |
Feb 18, 2020 | 72.46 | 73.95 | 72.12 | 73.20 | 672,353 | +0.59(+0.81%) |
Feb 14, 2020 | 72.24 | 73.17 | 71.61 | 72.61 | 430,400 | +0.47(+0.65%) |
Feb 13, 2020 | 71.42 | 72.36 | 70.86 | 72.14 | 432,629 | -0.07(-0.10%) |
Feb 12, 2020 | 72.06 | 72.73 | 71.65 | 72.21 | 884,598 | +0.71(+0.99%) |
Feb 11, 2020 | 72.00 | 72.90 | 71.41 | 71.50 | 1,108,137 | +0.00(+0.00%) |
Feb 10, 2020 | 69.34 | 71.50 | 68.71 | 71.50 | 953,436 | +1.90(+2.73%) |
Feb 07, 2020 | 69.35 | 70.06 | 67.72 | 69.60 | 1,537,900 | +0.54(+0.78%) |
Feb 06, 2020 | 67.46 | 70.24 | 67.04 | 69.06 | 1,318,620 | +1.90(+2.83%) |
Feb 05, 2020 | 70.68 | 71.34 | 66.08 | 67.16 | 1,312,384 | -2.57(-3.69%) |
Feb 04, 2020 | 66.84 | 70.21 | 66.32 | 69.73 | 1,077,249 | +4.23(+6.46%) |