Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 45.38 | 46.59 | 45.13 | 45.77 | 108,244 | -0.57(-1.23%) |
Apr 29, 2020 | 45.74 | 47.42 | 45.71 | 46.34 | 139,013 | +1.78(+3.99%) |
Apr 28, 2020 | 45.05 | 46.17 | 44.43 | 44.56 | 100,147 | +0.31(+0.71%) |
Apr 27, 2020 | 43.51 | 44.85 | 43.51 | 44.24 | 100,035 | +0.98(+2.26%) |
Apr 24, 2020 | 41.93 | 43.52 | 41.71 | 43.27 | 120,466 | +1.67(+4.02%) |
Apr 23, 2020 | 40.64 | 42.54 | 40.64 | 41.59 | 110,568 | +0.86(+2.12%) |
Apr 22, 2020 | 41.35 | 41.62 | 40.31 | 40.73 | 93,106 | +0.48(+1.18%) |
Apr 21, 2020 | 39.73 | 41.24 | 39.35 | 40.25 | 112,097 | -0.53(-1.31%) |
Apr 20, 2020 | 40.70 | 42.09 | 40.32 | 40.78 | 122,273 | -0.81(-1.94%) |
Apr 17, 2020 | 41.23 | 42.47 | 41.11 | 41.59 | 121,203 | +1.46(+3.65%) |
Apr 16, 2020 | 40.78 | 40.97 | 38.75 | 40.13 | 129,713 | -0.70(-1.72%) |
Apr 15, 2020 | 41.56 | 42.16 | 40.47 | 40.83 | 143,134 | -2.22(-5.17%) |
Apr 14, 2020 | 44.11 | 44.20 | 42.04 | 43.06 | 104,403 | -0.57(-1.31%) |
Apr 13, 2020 | 44.14 | 44.62 | 42.77 | 43.63 | 94,234 | -1.02(-2.28%) |
Apr 09, 2020 | 43.95 | 45.66 | 43.51 | 44.64 | 140,141 | +1.57(+3.64%) |
Apr 08, 2020 | 42.92 | 43.74 | 41.97 | 43.08 | 132,376 | +0.86(+2.03%) |
Apr 07, 2020 | 43.59 | 45.74 | 41.19 | 42.22 | 232,591 | +0.10(+0.25%) |
Apr 06, 2020 | 39.34 | 42.36 | 39.34 | 42.12 | 159,400 | +3.94(+10.33%) |
Apr 03, 2020 | 39.60 | 39.92 | 37.08 | 38.17 | 276,284 | -5.24(-12.06%) |
Apr 02, 2020 | 40.63 | 43.57 | 40.63 | 43.41 | 126,519 | +1.93(+4.65%) |
Apr 01, 2020 | 41.42 | 42.17 | 40.59 | 41.48 | 133,482 | -1.68(-3.90%) |
Mar 31, 2020 | 42.01 | 43.37 | 41.42 | 43.16 | 134,816 | +0.86(+2.02%) |
Mar 30, 2020 | 40.70 | 42.45 | 39.11 | 42.31 | 112,359 | +2.03(+5.05%) |
Mar 27, 2020 | 40.32 | 41.51 | 38.68 | 40.27 | 90,902 | -1.62(-3.86%) |
Mar 26, 2020 | 38.18 | 43.16 | 37.64 | 41.89 | 145,592 | +3.82(+10.04%) |
Mar 25, 2020 | 36.82 | 39.81 | 36.33 | 38.07 | 178,324 | +0.90(+2.43%) |
Mar 24, 2020 | 37.45 | 38.14 | 35.81 | 37.16 | 161,383 | +0.63(+1.72%) |
Mar 23, 2020 | 36.70 | 37.07 | 34.88 | 36.54 | 103,553 | -0.21(-0.57%) |
Mar 20, 2020 | 41.05 | 41.51 | 36.75 | 36.75 | 240,407 | -4.15(-10.16%) |
Mar 19, 2020 | 39.88 | 41.95 | 38.11 | 40.90 | 206,359 | +0.75(+1.87%) |
Mar 18, 2020 | 42.02 | 42.24 | 38.16 | 40.15 | 150,695 | -4.53(-10.15%) |
Mar 17, 2020 | 42.18 | 44.68 | 41.14 | 44.68 | 126,748 | +3.24(+7.82%) |
Mar 16, 2020 | 40.87 | 42.91 | 40.87 | 41.44 | 148,023 | -4.07(-8.94%) |
Mar 13, 2020 | 43.86 | 45.51 | 41.57 | 45.51 | 149,505 | +3.54(+8.42%) |
Mar 12, 2020 | 42.76 | 45.24 | 41.71 | 41.97 | 158,778 | -3.50(-7.69%) |
Mar 11, 2020 | 46.66 | 46.95 | 44.76 | 45.47 | 92,573 | -2.37(-4.95%) |
Mar 10, 2020 | 46.28 | 47.89 | 45.17 | 47.84 | 102,837 | +2.51(+5.54%) |
Mar 09, 2020 | 45.62 | 49.95 | 45.11 | 45.33 | 170,993 | -2.20(-4.62%) |
Mar 06, 2020 | 47.65 | 48.46 | 46.65 | 47.52 | 123,833 | -1.30(-2.67%) |
Mar 05, 2020 | 50.14 | 50.19 | 48.46 | 48.83 | 122,946 | -2.16(-4.23%) |
Mar 04, 2020 | 48.32 | 51.16 | 47.90 | 50.98 | 108,040 | +2.98(+6.20%) |
Mar 03, 2020 | 49.60 | 49.87 | 47.62 | 48.01 | 130,194 | -1.77(-3.55%) |
Mar 02, 2020 | 50.26 | 50.28 | 48.45 | 49.78 | 134,955 | -0.69(-1.37%) |
Feb 28, 2020 | 51.73 | 52.69 | 48.07 | 50.47 | 190,116 | -1.74(-3.33%) |
Feb 27, 2020 | 52.51 | 53.85 | 51.86 | 52.21 | 175,345 | -0.99(-1.86%) |
Feb 26, 2020 | 53.50 | 53.97 | 52.65 | 53.20 | 73,936 | +0.02(+0.04%) |
Feb 25, 2020 | 54.08 | 54.08 | 52.64 | 53.18 | 82,596 | -0.80(-1.49%) |
Feb 24, 2020 | 53.74 | 54.16 | 53.62 | 53.98 | 51,588 | -1.27(-2.30%) |
Feb 21, 2020 | 55.81 | 55.81 | 55.06 | 55.25 | 40,334 | -0.43(-0.77%) |
Feb 20, 2020 | 55.41 | 55.76 | 54.68 | 55.68 | 56,357 | +0.02(+0.03%) |
Feb 19, 2020 | 55.52 | 55.85 | 55.17 | 55.66 | 63,123 | +0.35(+0.63%) |
Feb 18, 2020 | 55.59 | 55.75 | 54.93 | 55.31 | 36,658 | -0.41(-0.73%) |
Feb 14, 2020 | 55.39 | 55.85 | 54.98 | 55.72 | 52,371 | +0.27(+0.48%) |
Feb 13, 2020 | 55.13 | 55.67 | 55.13 | 55.45 | 51,721 | +0.16(+0.29%) |
Feb 12, 2020 | 55.76 | 55.78 | 55.23 | 55.29 | 39,087 | -0.12(-0.22%) |
Feb 11, 2020 | 55.26 | 56.29 | 55.26 | 55.41 | 46,039 | +0.39(+0.71%) |
Feb 10, 2020 | 54.81 | 55.31 | 54.60 | 55.03 | 54,754 | +0.00(+0.00%) |
Feb 07, 2020 | 54.86 | 55.29 | 54.79 | 55.03 | 46,986 | -0.02(-0.03%) |
Feb 06, 2020 | 54.93 | 55.64 | 54.93 | 55.04 | 61,977 | +0.27(+0.48%) |
Feb 05, 2020 | 55.11 | 55.28 | 54.54 | 54.78 | 122,147 | +0.17(+0.31%) |
Feb 04, 2020 | 54.40 | 55.20 | 54.32 | 54.61 | 106,149 | +0.54(+1.00%) |