Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 63.59 | 64.58 | 61.93 | 63.17 | 453,496 | -1.39(-2.15%) |
Apr 29, 2020 | 64.21 | 65.20 | 63.58 | 64.56 | 525,702 | +1.43(+2.26%) |
Apr 28, 2020 | 64.31 | 64.31 | 62.84 | 63.14 | 286,992 | +0.09(+0.15%) |
Apr 27, 2020 | 61.58 | 63.57 | 61.18 | 63.04 | 352,833 | +2.27(+3.74%) |
Apr 24, 2020 | 60.41 | 61.15 | 59.60 | 60.77 | 212,488 | +0.31(+0.51%) |
Apr 23, 2020 | 59.75 | 61.41 | 59.68 | 60.46 | 283,096 | +0.47(+0.78%) |
Apr 22, 2020 | 60.10 | 61.30 | 59.55 | 59.99 | 365,425 | +1.10(+1.86%) |
Apr 21, 2020 | 59.31 | 60.19 | 58.67 | 58.89 | 363,124 | -1.69(-2.79%) |
Apr 20, 2020 | 59.81 | 60.77 | 59.81 | 60.58 | 463,759 | -0.47(-0.77%) |
Apr 17, 2020 | 60.23 | 61.29 | 59.91 | 61.05 | 506,178 | +2.53(+4.33%) |
Apr 16, 2020 | 57.82 | 58.72 | 57.34 | 58.52 | 601,025 | +0.68(+1.17%) |
Apr 15, 2020 | 57.78 | 58.75 | 57.09 | 57.84 | 340,989 | -1.24(-2.10%) |
Apr 14, 2020 | 60.01 | 60.33 | 58.73 | 59.08 | 314,339 | +0.87(+1.50%) |
Apr 13, 2020 | 59.04 | 59.69 | 57.44 | 58.21 | 310,406 | -1.71(-2.85%) |
Apr 09, 2020 | 58.61 | 60.53 | 58.32 | 59.92 | 353,259 | +2.42(+4.21%) |
Apr 08, 2020 | 56.61 | 58.08 | 55.53 | 57.50 | 371,852 | +1.97(+3.55%) |
Apr 07, 2020 | 56.06 | 57.20 | 54.74 | 55.53 | 465,804 | +0.38(+0.70%) |
Apr 06, 2020 | 54.89 | 55.50 | 53.80 | 55.14 | 406,044 | +2.08(+3.93%) |
Apr 03, 2020 | 52.09 | 53.31 | 51.68 | 53.06 | 387,572 | +0.41(+0.78%) |
Apr 02, 2020 | 51.73 | 53.79 | 51.43 | 52.64 | 299,895 | +0.34(+0.65%) |
Apr 01, 2020 | 53.06 | 54.29 | 51.82 | 52.31 | 486,838 | -2.31(-4.23%) |
Mar 31, 2020 | 53.46 | 54.89 | 53.21 | 54.62 | 958,401 | +0.62(+1.15%) |
Mar 30, 2020 | 52.12 | 54.21 | 52.01 | 54.00 | 563,795 | +2.27(+4.39%) |
Mar 27, 2020 | 50.29 | 53.49 | 50.02 | 51.72 | 593,134 | -0.71(-1.36%) |
Mar 26, 2020 | 52.18 | 54.00 | 51.10 | 52.44 | 665,702 | +0.19(+0.36%) |
Mar 25, 2020 | 53.46 | 55.17 | 51.18 | 52.25 | 958,249 | -2.33(-4.26%) |
Mar 24, 2020 | 52.57 | 56.03 | 52.27 | 54.58 | 958,139 | +3.58(+7.03%) |
Mar 23, 2020 | 48.70 | 51.68 | 47.60 | 50.99 | 1,090,548 | +2.23(+4.58%) |
Mar 20, 2020 | 55.07 | 55.83 | 47.76 | 48.76 | 1,366,256 | -6.37(-11.56%) |
Mar 19, 2020 | 55.25 | 59.75 | 53.01 | 55.13 | 1,444,742 | +0.50(+0.91%) |
Mar 18, 2020 | 50.20 | 57.13 | 49.39 | 54.63 | 1,153,686 | +1.14(+2.14%) |
Mar 17, 2020 | 47.35 | 53.52 | 47.14 | 53.49 | 986,024 | +7.08(+15.27%) |
Mar 16, 2020 | 43.64 | 50.36 | 43.56 | 46.40 | 770,059 | -5.43(-10.48%) |
Mar 13, 2020 | 51.53 | 52.33 | 49.08 | 51.84 | 976,764 | +2.27(+4.58%) |
Mar 12, 2020 | 53.96 | 53.96 | 49.57 | 49.57 | 905,646 | -7.62(-13.32%) |
Mar 11, 2020 | 56.74 | 57.68 | 56.05 | 57.19 | 822,153 | -1.06(-1.82%) |
Mar 10, 2020 | 58.44 | 58.70 | 55.85 | 58.25 | 901,751 | +1.20(+2.11%) |
Mar 09, 2020 | 56.32 | 58.40 | 56.19 | 57.05 | 688,207 | -3.68(-6.06%) |
Mar 06, 2020 | 59.47 | 61.17 | 58.63 | 60.72 | 579,174 | -0.42(-0.69%) |
Mar 05, 2020 | 61.25 | 62.10 | 59.95 | 61.15 | 630,145 | -1.59(-2.53%) |
Mar 04, 2020 | 61.23 | 62.95 | 61.07 | 62.73 | 567,631 | +2.49(+4.13%) |
Mar 03, 2020 | 62.17 | 63.16 | 59.75 | 60.25 | 547,800 | -2.09(-3.36%) |
Mar 02, 2020 | 59.12 | 62.39 | 59.12 | 62.34 | 728,151 | +3.20(+5.41%) |
Feb 28, 2020 | 58.86 | 59.66 | 57.92 | 59.14 | 1,236,567 | -1.20(-1.99%) |
Feb 27, 2020 | 61.36 | 62.39 | 60.34 | 60.34 | 867,384 | -2.08(-3.34%) |
Feb 26, 2020 | 62.92 | 63.42 | 62.36 | 62.42 | 512,472 | -0.24(-0.39%) |
Feb 25, 2020 | 65.09 | 65.24 | 62.39 | 62.67 | 495,522 | -2.54(-3.90%) |
Feb 24, 2020 | 64.63 | 65.66 | 64.49 | 65.21 | 409,829 | -1.02(-1.54%) |
Feb 21, 2020 | 67.36 | 67.36 | 65.91 | 66.23 | 295,608 | -1.18(-1.75%) |
Feb 20, 2020 | 68.11 | 68.39 | 67.24 | 67.41 | 278,961 | -0.92(-1.35%) |
Feb 19, 2020 | 68.79 | 68.86 | 68.30 | 68.33 | 313,056 | -0.27(-0.40%) |
Feb 18, 2020 | 68.59 | 68.95 | 68.41 | 68.61 | 175,356 | +0.00(+0.00%) |
Feb 14, 2020 | 69.34 | 69.50 | 68.58 | 68.61 | 145,353 | -0.83(-1.19%) |
Feb 13, 2020 | 68.75 | 69.60 | 68.75 | 69.43 | 479,545 | +0.53(+0.76%) |
Feb 12, 2020 | 69.60 | 69.60 | 68.66 | 68.91 | 330,714 | -0.24(-0.35%) |
Feb 11, 2020 | 69.39 | 69.53 | 68.89 | 69.15 | 508,912 | -0.11(-0.16%) |
Feb 10, 2020 | 69.74 | 69.74 | 68.81 | 69.26 | 231,553 | -0.43(-0.62%) |
Feb 07, 2020 | 69.13 | 70.25 | 69.07 | 69.69 | 432,694 | +0.36(+0.51%) |
Feb 06, 2020 | 70.13 | 71.42 | 68.99 | 69.34 | 556,228 | -0.10(-0.15%) |
Feb 05, 2020 | 69.45 | 69.61 | 68.73 | 69.44 | 432,108 | +0.53(+0.77%) |
Feb 04, 2020 | 68.88 | 69.44 | 68.73 | 68.91 | 255,840 | +0.79(+1.15%) |