Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 66.09 | 67.09 | 62.35 | 62.45 | 754,864 | -6.20(-9.03%) |
Apr 29, 2020 | 68.36 | 70.69 | 66.84 | 68.65 | 460,632 | +2.57(+3.88%) |
Apr 28, 2020 | 64.58 | 66.74 | 64.14 | 66.09 | 335,613 | +3.54(+5.66%) |
Apr 27, 2020 | 61.93 | 63.44 | 61.93 | 62.55 | 478,272 | +0.64(+1.03%) |
Apr 24, 2020 | 61.78 | 62.89 | 60.64 | 61.91 | 222,378 | +0.37(+0.61%) |
Apr 23, 2020 | 60.86 | 63.08 | 60.86 | 61.54 | 272,769 | +1.18(+1.95%) |
Apr 22, 2020 | 60.11 | 61.79 | 60.11 | 60.36 | 539,264 | +0.31(+0.52%) |
Apr 21, 2020 | 58.21 | 60.98 | 57.90 | 60.04 | 695,343 | +0.01(+0.02%) |
Apr 20, 2020 | 60.63 | 61.46 | 59.94 | 60.03 | 327,108 | -2.20(-3.54%) |
Apr 17, 2020 | 59.75 | 62.38 | 59.14 | 62.23 | 271,411 | +4.14(+7.12%) |
Apr 16, 2020 | 58.07 | 58.78 | 57.05 | 58.10 | 601,001 | +0.26(+0.44%) |
Apr 15, 2020 | 58.55 | 59.36 | 57.44 | 57.84 | 348,188 | -3.13(-5.14%) |
Apr 14, 2020 | 61.19 | 62.05 | 59.81 | 60.97 | 238,697 | +1.20(+2.00%) |
Apr 13, 2020 | 61.77 | 61.87 | 59.00 | 59.77 | 271,403 | -2.41(-3.88%) |
Apr 09, 2020 | 60.57 | 62.76 | 59.40 | 62.19 | 385,667 | +2.95(+4.99%) |
Apr 08, 2020 | 59.86 | 60.50 | 58.37 | 59.23 | 526,211 | +0.41(+0.70%) |
Apr 07, 2020 | 60.61 | 61.90 | 58.14 | 58.82 | 511,047 | +0.88(+1.52%) |
Apr 06, 2020 | 57.33 | 59.95 | 57.07 | 57.94 | 713,283 | +2.90(+5.26%) |
Apr 03, 2020 | 57.12 | 57.82 | 53.68 | 55.04 | 466,447 | -2.58(-4.48%) |
Apr 02, 2020 | 55.46 | 58.84 | 55.42 | 57.62 | 315,696 | +2.06(+3.71%) |
Apr 01, 2020 | 57.59 | 58.60 | 54.72 | 55.56 | 539,644 | -4.63(-7.70%) |
Mar 31, 2020 | 57.91 | 61.12 | 57.87 | 60.20 | 511,432 | +2.14(+3.69%) |
Mar 30, 2020 | 56.82 | 58.52 | 55.41 | 58.06 | 630,377 | +1.26(+2.21%) |
Mar 27, 2020 | 58.65 | 59.75 | 56.71 | 56.80 | 684,747 | -3.85(-6.34%) |
Mar 26, 2020 | 54.04 | 61.02 | 54.04 | 60.65 | 397,882 | +7.17(+13.40%) |
Mar 25, 2020 | 51.86 | 55.73 | 51.75 | 53.48 | 495,072 | +1.53(+2.95%) |
Mar 24, 2020 | 52.15 | 53.42 | 49.63 | 51.95 | 616,051 | +1.77(+3.52%) |
Mar 23, 2020 | 48.64 | 50.65 | 47.67 | 50.18 | 764,666 | +1.47(+3.02%) |
Mar 20, 2020 | 49.71 | 51.72 | 48.56 | 48.71 | 1,205,795 | -1.24(-2.48%) |
Mar 19, 2020 | 47.61 | 50.93 | 46.61 | 49.95 | 908,307 | +2.06(+4.30%) |
Mar 18, 2020 | 43.89 | 54.83 | 41.08 | 47.89 | 1,145,936 | +0.43(+0.91%) |
Mar 17, 2020 | 52.78 | 52.78 | 44.32 | 47.45 | 1,328,518 | -4.15(-8.05%) |
Mar 16, 2020 | 59.73 | 59.73 | 51.21 | 51.61 | 661,438 | -10.09(-16.36%) |
Mar 13, 2020 | 56.85 | 61.70 | 54.52 | 61.70 | 812,284 | +7.77(+14.40%) |
Mar 12, 2020 | 61.30 | 61.94 | 53.83 | 53.93 | 936,746 | -12.09(-18.32%) |
Mar 11, 2020 | 65.63 | 67.23 | 64.83 | 66.03 | 620,832 | -1.72(-2.54%) |
Mar 10, 2020 | 70.06 | 70.67 | 64.87 | 67.75 | 986,320 | -0.83(-1.22%) |
Mar 09, 2020 | 68.89 | 71.52 | 68.05 | 68.58 | 531,669 | -6.96(-9.21%) |
Mar 06, 2020 | 73.94 | 75.93 | 73.66 | 75.54 | 453,102 | -0.86(-1.13%) |
Mar 05, 2020 | 76.88 | 78.25 | 75.85 | 76.40 | 338,883 | -2.71(-3.42%) |
Mar 04, 2020 | 77.61 | 80.06 | 77.10 | 79.11 | 481,133 | +2.63(+3.44%) |
Mar 03, 2020 | 78.99 | 80.25 | 76.01 | 76.48 | 530,568 | -1.62(-2.07%) |
Mar 02, 2020 | 75.70 | 78.21 | 74.20 | 78.10 | 537,045 | +2.59(+3.43%) |
Feb 28, 2020 | 73.92 | 76.40 | 72.58 | 75.51 | 807,089 | -1.44(-1.88%) |
Feb 27, 2020 | 71.15 | 79.22 | 70.44 | 76.95 | 825,768 | -0.72(-0.92%) |
Feb 26, 2020 | 79.78 | 80.21 | 77.67 | 77.67 | 501,205 | -1.37(-1.74%) |
Feb 25, 2020 | 83.20 | 83.20 | 79.01 | 79.04 | 329,279 | -3.74(-4.52%) |
Feb 24, 2020 | 85.76 | 89.18 | 82.68 | 82.78 | 434,570 | -5.28(-6.00%) |
Feb 21, 2020 | 87.48 | 88.77 | 87.16 | 88.07 | 509,740 | +0.40(+0.46%) |
Feb 20, 2020 | 86.32 | 87.79 | 85.76 | 87.66 | 442,766 | +0.85(+0.98%) |
Feb 19, 2020 | 85.32 | 87.39 | 85.22 | 86.81 | 278,653 | +1.97(+2.33%) |
Feb 18, 2020 | 85.45 | 85.90 | 84.54 | 84.84 | 265,319 | -1.02(-1.19%) |
Feb 14, 2020 | 86.35 | 86.35 | 85.32 | 85.86 | 177,451 | -0.25(-0.29%) |
Feb 13, 2020 | 85.41 | 86.36 | 85.09 | 86.10 | 267,506 | +0.21(+0.24%) |
Feb 12, 2020 | 85.65 | 86.39 | 84.66 | 85.90 | 402,570 | +0.94(+1.11%) |
Feb 11, 2020 | 85.57 | 86.53 | 84.70 | 84.95 | 245,945 | +0.07(+0.08%) |
Feb 10, 2020 | 82.85 | 85.13 | 82.48 | 84.89 | 267,696 | +1.98(+2.39%) |
Feb 07, 2020 | 83.95 | 83.95 | 82.74 | 82.90 | 208,622 | -1.35(-1.61%) |
Feb 06, 2020 | 84.62 | 84.66 | 83.29 | 84.26 | 211,461 | +0.28(+0.34%) |
Feb 05, 2020 | 82.70 | 84.03 | 82.37 | 83.97 | 362,786 | +2.39(+2.92%) |
Feb 04, 2020 | 82.39 | 82.59 | 81.11 | 81.59 | 174,892 | +0.37(+0.46%) |