Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 61.98 | 63.47 | 60.08 | 60.26 | 685,551 | -2.62(-4.17%) |
Apr 29, 2020 | 65.02 | 65.30 | 61.46 | 62.88 | 1,381,404 | -1.43(-2.22%) |
Apr 28, 2020 | 66.31 | 66.31 | 62.61 | 64.31 | 974,290 | +0.70(+1.11%) |
Apr 27, 2020 | 62.46 | 64.10 | 62.11 | 63.61 | 865,035 | +2.15(+3.50%) |
Apr 24, 2020 | 61.20 | 61.69 | 60.53 | 61.46 | 691,050 | +0.34(+0.55%) |
Apr 23, 2020 | 59.35 | 61.36 | 59.04 | 61.12 | 612,496 | +1.78(+3.00%) |
Apr 22, 2020 | 58.62 | 60.14 | 57.91 | 59.34 | 755,497 | +1.60(+2.77%) |
Apr 21, 2020 | 58.41 | 58.83 | 56.43 | 57.74 | 857,924 | -1.48(-2.51%) |
Apr 20, 2020 | 61.08 | 61.69 | 58.97 | 59.22 | 739,685 | -2.58(-4.18%) |
Apr 17, 2020 | 62.14 | 62.80 | 60.29 | 61.81 | 1,047,885 | +0.59(+0.96%) |
Apr 16, 2020 | 59.63 | 62.21 | 58.76 | 61.22 | 701,074 | +2.41(+4.10%) |
Apr 15, 2020 | 60.21 | 60.77 | 57.94 | 58.81 | 947,961 | -2.40(-3.92%) |
Apr 14, 2020 | 57.96 | 62.16 | 57.96 | 61.21 | 1,554,961 | +4.83(+8.56%) |
Apr 13, 2020 | 56.80 | 57.26 | 55.77 | 56.38 | 572,121 | -0.98(-1.71%) |
Apr 09, 2020 | 57.93 | 58.48 | 56.45 | 57.36 | 1,093,228 | +0.16(+0.29%) |
Apr 08, 2020 | 56.43 | 57.83 | 55.32 | 57.20 | 658,618 | +1.33(+2.38%) |
Apr 07, 2020 | 58.11 | 59.11 | 54.99 | 55.87 | 888,136 | -0.83(-1.46%) |
Apr 06, 2020 | 55.54 | 56.81 | 54.92 | 56.70 | 767,279 | +2.65(+4.90%) |
Apr 03, 2020 | 52.23 | 54.53 | 51.96 | 54.05 | 1,025,472 | +1.39(+2.64%) |
Apr 02, 2020 | 52.56 | 54.98 | 50.96 | 52.66 | 804,435 | -0.25(-0.47%) |
Apr 01, 2020 | 53.68 | 54.93 | 51.63 | 52.91 | 1,719,682 | -3.00(-5.36%) |
Mar 31, 2020 | 55.99 | 56.67 | 54.46 | 55.91 | 1,203,322 | -0.09(-0.15%) |
Mar 30, 2020 | 54.40 | 56.18 | 51.60 | 55.99 | 1,222,469 | +3.90(+7.49%) |
Mar 27, 2020 | 50.79 | 53.78 | 49.63 | 52.09 | 1,648,040 | -0.13(-0.24%) |
Mar 26, 2020 | 50.25 | 52.26 | 49.26 | 52.22 | 1,229,952 | +2.39(+4.80%) |
Mar 25, 2020 | 46.47 | 51.86 | 45.91 | 49.83 | 857,269 | +3.06(+6.53%) |
Mar 24, 2020 | 44.14 | 46.91 | 43.15 | 46.77 | 1,050,402 | +4.38(+10.35%) |
Mar 23, 2020 | 42.89 | 44.61 | 41.09 | 42.39 | 1,164,512 | -0.76(-1.76%) |
Mar 20, 2020 | 45.61 | 45.99 | 42.61 | 43.15 | 1,156,523 | -2.21(-4.87%) |
Mar 19, 2020 | 47.47 | 50.72 | 45.08 | 45.35 | 1,003,604 | -2.23(-4.68%) |
Mar 18, 2020 | 48.72 | 51.74 | 43.02 | 47.58 | 2,318,980 | -4.14(-8.01%) |
Mar 17, 2020 | 48.55 | 52.72 | 48.55 | 51.72 | 2,127,585 | +3.92(+8.21%) |
Mar 16, 2020 | 48.55 | 50.77 | 46.92 | 47.80 | 1,079,686 | -4.67(-8.90%) |
Mar 13, 2020 | 50.90 | 52.74 | 48.77 | 52.47 | 1,059,746 | +3.46(+7.05%) |
Mar 12, 2020 | 49.14 | 51.21 | 46.71 | 49.01 | 1,325,620 | -3.03(-5.82%) |
Mar 11, 2020 | 54.20 | 54.78 | 51.57 | 52.04 | 1,238,116 | -3.54(-6.37%) |
Mar 10, 2020 | 51.82 | 55.58 | 51.27 | 55.58 | 1,318,190 | +4.83(+9.52%) |
Mar 09, 2020 | 51.59 | 52.32 | 50.03 | 50.75 | 810,621 | -3.51(-6.47%) |
Mar 06, 2020 | 53.92 | 54.49 | 52.35 | 54.26 | 716,693 | -0.97(-1.76%) |
Mar 05, 2020 | 56.26 | 56.55 | 54.55 | 55.24 | 607,413 | -2.11(-3.68%) |
Mar 04, 2020 | 56.41 | 57.60 | 56.03 | 57.35 | 656,184 | +1.72(+3.09%) |
Mar 03, 2020 | 55.29 | 56.86 | 54.48 | 55.63 | 881,195 | +0.54(+0.99%) |
Mar 02, 2020 | 53.80 | 55.16 | 53.74 | 55.08 | 1,073,642 | +1.46(+2.72%) |
Feb 28, 2020 | 53.94 | 54.77 | 51.92 | 53.62 | 1,576,368 | -1.40(-2.55%) |
Feb 27, 2020 | 57.01 | 57.60 | 55.03 | 55.03 | 575,139 | -2.72(-4.71%) |
Feb 26, 2020 | 58.55 | 59.51 | 57.71 | 57.75 | 515,006 | -0.68(-1.16%) |
Feb 25, 2020 | 58.39 | 58.85 | 57.56 | 58.43 | 935,018 | +0.32(+0.56%) |
Feb 24, 2020 | 59.46 | 59.65 | 57.93 | 58.10 | 439,930 | -2.08(-3.46%) |
Feb 21, 2020 | 60.29 | 60.95 | 60.06 | 60.18 | 498,919 | -0.05(-0.08%) |
Feb 20, 2020 | 58.49 | 60.41 | 57.33 | 60.23 | 562,414 | +1.64(+2.80%) |
Feb 19, 2020 | 58.11 | 59.88 | 58.06 | 58.59 | 992,380 | +0.95(+1.66%) |
Feb 18, 2020 | 57.85 | 58.10 | 57.50 | 57.63 | 487,772 | -0.15(-0.26%) |
Feb 14, 2020 | 57.38 | 58.00 | 57.18 | 57.79 | 238,408 | +0.62(+1.09%) |
Feb 13, 2020 | 56.41 | 57.37 | 56.41 | 57.17 | 357,251 | +0.56(+1.00%) |
Feb 12, 2020 | 56.20 | 57.12 | 55.90 | 56.60 | 347,219 | +0.40(+0.71%) |
Feb 11, 2020 | 55.98 | 56.75 | 55.65 | 56.20 | 345,999 | +0.51(+0.91%) |
Feb 10, 2020 | 55.98 | 55.98 | 55.46 | 55.70 | 320,110 | +0.04(+0.07%) |
Feb 07, 2020 | 55.89 | 55.94 | 55.46 | 55.66 | 206,355 | -0.11(-0.21%) |
Feb 06, 2020 | 55.05 | 55.92 | 54.66 | 55.77 | 490,710 | +0.88(+1.60%) |
Feb 05, 2020 | 56.28 | 56.33 | 54.62 | 54.89 | 708,023 | -1.14(-2.03%) |
Feb 04, 2020 | 55.31 | 56.20 | 55.06 | 56.03 | 374,261 | +1.04(+1.89%) |