Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 61.20 | 61.20 | 58.25 | 58.44 | 1,090,309 | -1.85(-3.07%) |
Apr 29, 2020 | 56.64 | 60.33 | 56.37 | 60.30 | 868,100 | +4.01(+7.12%) |
Apr 28, 2020 | 54.39 | 56.33 | 53.53 | 56.29 | 832,338 | +2.74(+5.12%) |
Apr 27, 2020 | 51.51 | 53.83 | 51.51 | 53.55 | 637,002 | +2.11(+4.10%) |
Apr 24, 2020 | 51.57 | 51.77 | 50.76 | 51.44 | 800,782 | +0.08(+0.16%) |
Apr 23, 2020 | 51.34 | 51.83 | 51.05 | 51.36 | 955,274 | +0.25(+0.48%) |
Apr 22, 2020 | 51.17 | 51.64 | 50.83 | 51.11 | 1,549,695 | +0.39(+0.77%) |
Apr 21, 2020 | 50.76 | 51.32 | 50.33 | 50.72 | 774,135 | -1.08(-2.09%) |
Apr 20, 2020 | 52.17 | 52.22 | 51.17 | 51.80 | 920,058 | -0.95(-1.81%) |
Apr 17, 2020 | 53.08 | 53.67 | 52.47 | 52.76 | 835,676 | +0.49(+0.94%) |
Apr 16, 2020 | 53.02 | 53.57 | 51.59 | 52.27 | 767,646 | -0.73(-1.37%) |
Apr 15, 2020 | 53.35 | 53.85 | 52.82 | 52.99 | 645,287 | -1.75(-3.20%) |
Apr 14, 2020 | 54.72 | 55.53 | 54.25 | 54.75 | 526,323 | +0.45(+0.84%) |
Apr 13, 2020 | 54.79 | 54.79 | 53.84 | 54.29 | 341,041 | -0.28(-0.52%) |
Apr 09, 2020 | 54.66 | 55.85 | 54.23 | 54.57 | 893,464 | +0.52(+0.96%) |
Apr 08, 2020 | 53.16 | 54.64 | 53.02 | 54.05 | 745,187 | +0.24(+0.44%) |
Apr 07, 2020 | 56.35 | 56.35 | 53.58 | 53.82 | 1,042,618 | -0.82(-1.50%) |
Apr 06, 2020 | 53.49 | 56.77 | 52.88 | 54.64 | 886,395 | +2.43(+4.65%) |
Apr 03, 2020 | 52.35 | 53.30 | 51.45 | 52.21 | 1,007,830 | -0.92(-1.73%) |
Apr 02, 2020 | 52.96 | 54.63 | 52.57 | 53.13 | 1,004,659 | -0.29(-0.54%) |
Apr 01, 2020 | 53.23 | 54.46 | 52.70 | 53.42 | 632,149 | -1.55(-2.83%) |
Mar 31, 2020 | 54.74 | 56.88 | 54.40 | 54.97 | 822,805 | +0.01(+0.02%) |
Mar 30, 2020 | 55.72 | 56.32 | 54.24 | 54.96 | 881,583 | -0.76(-1.37%) |
Mar 27, 2020 | 55.74 | 56.40 | 55.23 | 55.73 | 1,169,308 | -2.09(-3.61%) |
Mar 26, 2020 | 57.08 | 59.66 | 57.08 | 57.82 | 652,307 | +1.35(+2.40%) |
Mar 25, 2020 | 54.48 | 58.95 | 54.25 | 56.46 | 1,262,896 | +1.92(+3.51%) |
Mar 24, 2020 | 53.95 | 56.42 | 53.30 | 54.55 | 935,569 | +2.41(+4.62%) |
Mar 23, 2020 | 53.49 | 54.71 | 51.63 | 52.14 | 823,499 | -2.16(-3.98%) |
Mar 20, 2020 | 55.87 | 56.68 | 53.65 | 54.30 | 1,013,444 | -0.31(-0.57%) |
Mar 19, 2020 | 53.84 | 54.94 | 51.37 | 54.61 | 834,814 | -0.26(-0.48%) |
Mar 18, 2020 | 54.68 | 56.60 | 53.66 | 54.87 | 943,431 | -3.16(-5.45%) |
Mar 17, 2020 | 58.09 | 59.28 | 55.96 | 58.03 | 928,652 | +1.10(+1.93%) |
Mar 16, 2020 | 58.77 | 61.15 | 54.88 | 56.93 | 964,701 | -9.45(-14.23%) |
Mar 13, 2020 | 63.17 | 66.61 | 60.66 | 66.38 | 1,079,818 | +6.77(+11.35%) |
Mar 12, 2020 | 55.84 | 60.65 | 52.60 | 59.61 | 1,443,611 | -0.29(-0.49%) |
Mar 11, 2020 | 64.40 | 65.15 | 59.65 | 59.91 | 1,757,229 | -6.36(-9.60%) |
Mar 10, 2020 | 68.16 | 68.28 | 65.23 | 66.27 | 1,330,181 | -0.47(-0.71%) |
Mar 09, 2020 | 70.53 | 70.77 | 66.74 | 66.74 | 974,708 | -8.72(-11.56%) |
Mar 06, 2020 | 75.09 | 75.68 | 74.07 | 75.46 | 449,319 | -1.92(-2.48%) |
Mar 05, 2020 | 77.24 | 78.34 | 76.77 | 77.38 | 591,720 | -1.36(-1.73%) |
Mar 04, 2020 | 77.13 | 78.74 | 76.40 | 78.74 | 382,712 | +2.41(+3.15%) |
Mar 03, 2020 | 76.36 | 78.94 | 75.94 | 76.33 | 657,667 | +0.13(+0.17%) |
Mar 02, 2020 | 74.06 | 76.27 | 73.67 | 76.20 | 587,614 | +2.26(+3.06%) |
Feb 28, 2020 | 75.04 | 75.40 | 72.50 | 73.94 | 1,106,346 | -2.38(-3.12%) |
Feb 27, 2020 | 78.08 | 78.21 | 76.24 | 76.32 | 784,729 | -2.63(-3.34%) |
Feb 26, 2020 | 78.77 | 79.99 | 78.47 | 78.96 | 571,787 | +0.18(+0.23%) |
Feb 25, 2020 | 81.09 | 81.18 | 78.50 | 78.77 | 865,601 | -1.36(-1.70%) |
Feb 24, 2020 | 81.29 | 81.29 | 79.15 | 80.14 | 838,426 | -2.97(-3.57%) |
Feb 21, 2020 | 85.39 | 85.39 | 82.38 | 83.11 | 820,926 | -2.59(-3.02%) |
Feb 20, 2020 | 86.10 | 86.55 | 85.39 | 85.70 | 377,931 | -0.64(-0.75%) |
Feb 19, 2020 | 86.81 | 87.42 | 85.99 | 86.34 | 421,097 | +0.01(+0.01%) |
Feb 18, 2020 | 86.65 | 87.88 | 86.27 | 86.33 | 459,394 | -0.21(-0.24%) |
Feb 14, 2020 | 86.98 | 87.02 | 86.26 | 86.54 | 179,309 | -0.05(-0.05%) |
Feb 13, 2020 | 86.32 | 86.89 | 86.32 | 86.59 | 231,862 | -0.30(-0.35%) |
Feb 12, 2020 | 87.28 | 87.60 | 86.62 | 86.89 | 394,175 | -0.10(-0.11%) |
Feb 11, 2020 | 86.01 | 87.11 | 85.71 | 86.99 | 368,802 | +1.24(+1.45%) |
Feb 10, 2020 | 85.46 | 85.92 | 85.07 | 85.74 | 238,814 | +0.43(+0.50%) |
Feb 07, 2020 | 85.28 | 85.58 | 84.33 | 85.32 | 316,570 | -0.35(-0.41%) |
Feb 06, 2020 | 85.85 | 86.07 | 85.49 | 85.67 | 221,527 | +0.11(+0.13%) |
Feb 05, 2020 | 85.39 | 85.84 | 85.13 | 85.56 | 574,139 | +0.86(+1.02%) |
Feb 04, 2020 | 83.68 | 85.31 | 83.68 | 84.70 | 874,757 | +1.72(+2.07%) |