Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 60.10 | 60.57 | 58.09 | 58.84 | 848,811 | -2.33(-3.81%) |
Apr 29, 2020 | 58.98 | 62.31 | 58.65 | 61.17 | 933,546 | +4.48(+7.90%) |
Apr 28, 2020 | 55.69 | 57.58 | 55.69 | 56.70 | 709,892 | +3.00(+5.59%) |
Apr 27, 2020 | 51.41 | 54.28 | 50.90 | 53.69 | 668,575 | +2.98(+5.88%) |
Apr 24, 2020 | 53.28 | 53.73 | 49.39 | 50.71 | 773,122 | -2.13(-4.03%) |
Apr 23, 2020 | 51.57 | 54.54 | 51.04 | 52.84 | 654,879 | +2.19(+4.32%) |
Apr 22, 2020 | 51.82 | 51.93 | 49.72 | 50.65 | 798,222 | +0.51(+1.03%) |
Apr 21, 2020 | 51.07 | 52.95 | 49.87 | 50.14 | 952,582 | -3.36(-6.28%) |
Apr 20, 2020 | 54.23 | 54.98 | 52.23 | 53.50 | 909,892 | -2.48(-4.43%) |
Apr 17, 2020 | 55.16 | 57.49 | 55.16 | 55.98 | 849,693 | +3.88(+7.44%) |
Apr 16, 2020 | 52.94 | 53.97 | 50.74 | 52.10 | 1,158,276 | -1.37(-2.56%) |
Apr 15, 2020 | 55.94 | 55.94 | 52.91 | 53.47 | 1,507,834 | -3.89(-6.78%) |
Apr 14, 2020 | 61.43 | 62.15 | 57.05 | 57.36 | 1,394,664 | -3.00(-4.97%) |
Apr 13, 2020 | 64.93 | 66.45 | 59.84 | 60.36 | 956,946 | -5.93(-8.94%) |
Apr 09, 2020 | 66.96 | 69.83 | 65.31 | 66.29 | 1,220,404 | +1.92(+2.99%) |
Apr 08, 2020 | 60.53 | 65.01 | 59.78 | 64.36 | 993,436 | +5.30(+8.97%) |
Apr 07, 2020 | 61.28 | 65.26 | 58.94 | 59.07 | 1,445,859 | +1.14(+1.96%) |
Apr 06, 2020 | 53.36 | 58.42 | 51.49 | 57.93 | 2,614,649 | +8.13(+16.33%) |
Apr 03, 2020 | 51.74 | 52.36 | 48.15 | 49.80 | 1,002,115 | -1.80(-3.48%) |
Apr 02, 2020 | 52.14 | 54.82 | 50.21 | 51.59 | 924,716 | -0.90(-1.71%) |
Apr 01, 2020 | 54.15 | 55.84 | 51.92 | 52.49 | 692,939 | -5.26(-9.11%) |
Mar 31, 2020 | 57.37 | 58.64 | 56.57 | 57.75 | 1,065,626 | +0.23(+0.41%) |
Mar 30, 2020 | 60.10 | 60.63 | 56.36 | 57.52 | 1,250,843 | -2.73(-4.53%) |
Mar 27, 2020 | 64.59 | 67.17 | 59.86 | 60.25 | 885,508 | -8.31(-12.12%) |
Mar 26, 2020 | 64.76 | 69.70 | 64.76 | 68.56 | 1,213,697 | +4.83(+7.58%) |
Mar 25, 2020 | 58.16 | 65.53 | 56.67 | 63.73 | 1,093,811 | +7.59(+13.52%) |
Mar 24, 2020 | 52.30 | 56.59 | 51.53 | 56.14 | 934,901 | +7.33(+15.01%) |
Mar 23, 2020 | 50.88 | 51.01 | 45.19 | 48.82 | 1,114,709 | -2.86(-5.53%) |
Mar 20, 2020 | 55.69 | 57.74 | 51.13 | 51.67 | 1,432,107 | -3.38(-6.14%) |
Mar 19, 2020 | 53.31 | 55.38 | 49.94 | 55.05 | 1,109,278 | +1.08(+2.00%) |
Mar 18, 2020 | 59.32 | 60.70 | 50.57 | 53.97 | 1,292,084 | -10.35(-16.09%) |
Mar 17, 2020 | 63.19 | 65.75 | 58.70 | 64.32 | 1,227,903 | +2.11(+3.39%) |
Mar 16, 2020 | 75.24 | 75.38 | 59.42 | 62.21 | 1,594,045 | -13.94(-18.31%) |
Mar 13, 2020 | 77.07 | 77.46 | 70.67 | 76.16 | 1,505,179 | +3.70(+5.11%) |
Mar 12, 2020 | 71.82 | 75.82 | 66.56 | 72.46 | 2,375,729 | -9.98(-12.11%) |
Mar 11, 2020 | 88.80 | 89.97 | 81.38 | 82.43 | 1,175,716 | -9.49(-10.33%) |
Mar 10, 2020 | 86.72 | 92.13 | 85.45 | 91.93 | 1,217,853 | +8.05(+9.59%) |
Mar 09, 2020 | 89.11 | 91.00 | 82.97 | 83.88 | 1,338,948 | -12.02(-12.53%) |
Mar 06, 2020 | 95.25 | 97.75 | 94.34 | 95.90 | 1,348,229 | -2.76(-2.80%) |
Mar 05, 2020 | 104.71 | 104.71 | 97.58 | 98.66 | 968,649 | -8.44(-7.88%) |
Mar 04, 2020 | 104.74 | 108.01 | 102.49 | 107.10 | 752,965 | +3.99(+3.87%) |
Mar 03, 2020 | 102.26 | 106.94 | 101.96 | 103.11 | 736,410 | -0.03(-0.03%) |
Mar 02, 2020 | 100.56 | 103.29 | 97.81 | 103.14 | 749,921 | +2.87(+2.86%) |
Feb 28, 2020 | 101.82 | 102.01 | 96.41 | 100.27 | 1,360,888 | -3.97(-3.81%) |
Feb 27, 2020 | 107.42 | 108.18 | 104.23 | 104.25 | 962,234 | -4.97(-4.55%) |
Feb 26, 2020 | 109.86 | 110.55 | 108.28 | 109.22 | 1,326,714 | -0.56(-0.51%) |
Feb 25, 2020 | 114.26 | 114.26 | 109.16 | 109.79 | 955,747 | -4.17(-3.66%) |
Feb 24, 2020 | 113.72 | 114.74 | 111.76 | 113.95 | 511,191 | -2.80(-2.40%) |
Feb 21, 2020 | 116.80 | 117.42 | 116.20 | 116.75 | 435,447 | -0.89(-0.76%) |
Feb 20, 2020 | 116.35 | 117.73 | 116.02 | 117.65 | 448,210 | +1.44(+1.24%) |
Feb 19, 2020 | 115.43 | 116.46 | 115.35 | 116.21 | 557,742 | +1.07(+0.93%) |
Feb 18, 2020 | 114.62 | 115.66 | 113.89 | 115.14 | 434,330 | +0.56(+0.49%) |
Feb 14, 2020 | 116.09 | 116.79 | 114.28 | 114.58 | 377,298 | -1.51(-1.30%) |
Feb 13, 2020 | 114.91 | 116.15 | 114.80 | 116.08 | 618,989 | +0.72(+0.62%) |
Feb 12, 2020 | 114.23 | 115.45 | 112.45 | 115.36 | 479,653 | +1.65(+1.45%) |
Feb 11, 2020 | 114.69 | 115.77 | 113.68 | 113.72 | 387,690 | -0.55(-0.48%) |
Feb 10, 2020 | 115.22 | 115.90 | 113.64 | 114.27 | 708,178 | -0.93(-0.81%) |
Feb 07, 2020 | 113.88 | 115.55 | 113.11 | 115.20 | 842,503 | +0.86(+0.75%) |
Feb 06, 2020 | 113.77 | 115.25 | 113.09 | 114.34 | 511,379 | +1.12(+0.99%) |
Feb 05, 2020 | 113.43 | 113.80 | 111.56 | 113.21 | 436,622 | +0.80(+0.72%) |
Feb 04, 2020 | 114.76 | 116.31 | 112.26 | 112.41 | 1,039,282 | -0.60(-0.53%) |