Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 45.51 | 46.72 | 45.25 | 45.89 | 107,951 | -0.57(-1.23%) |
Apr 29, 2020 | 45.86 | 47.55 | 45.84 | 46.46 | 138,637 | +1.78(+3.99%) |
Apr 28, 2020 | 45.17 | 46.30 | 44.55 | 44.68 | 99,876 | +0.31(+0.71%) |
Apr 27, 2020 | 43.63 | 44.97 | 43.63 | 44.36 | 99,765 | +0.98(+2.26%) |
Apr 24, 2020 | 42.04 | 43.64 | 41.82 | 43.38 | 120,141 | +1.68(+4.02%) |
Apr 23, 2020 | 40.75 | 42.65 | 40.75 | 41.71 | 110,269 | +0.87(+2.12%) |
Apr 22, 2020 | 41.46 | 41.73 | 40.42 | 40.84 | 92,854 | +0.48(+1.18%) |
Apr 21, 2020 | 39.84 | 41.35 | 39.46 | 40.36 | 111,794 | -0.53(-1.31%) |
Apr 20, 2020 | 40.81 | 42.20 | 40.43 | 40.90 | 121,942 | -0.81(-1.94%) |
Apr 17, 2020 | 41.34 | 42.58 | 41.22 | 41.71 | 120,875 | +1.47(+3.65%) |
Apr 16, 2020 | 40.89 | 41.09 | 38.85 | 40.24 | 129,363 | -0.71(-1.72%) |
Apr 15, 2020 | 41.68 | 42.27 | 40.58 | 40.94 | 142,747 | -2.23(-5.17%) |
Apr 14, 2020 | 44.23 | 44.32 | 42.15 | 43.17 | 104,120 | -0.57(-1.31%) |
Apr 13, 2020 | 44.26 | 44.75 | 42.89 | 43.74 | 93,979 | -1.02(-2.28%) |
Apr 09, 2020 | 44.07 | 45.78 | 43.63 | 44.76 | 139,762 | +1.57(+3.64%) |
Apr 08, 2020 | 43.04 | 43.86 | 42.09 | 43.19 | 132,018 | +0.86(+2.03%) |
Apr 07, 2020 | 43.71 | 45.86 | 41.30 | 42.33 | 231,962 | +0.10(+0.25%) |
Apr 06, 2020 | 39.45 | 42.48 | 39.45 | 42.23 | 158,969 | +3.96(+10.33%) |
Apr 03, 2020 | 39.70 | 40.03 | 37.18 | 38.27 | 275,537 | -5.25(-12.06%) |
Apr 02, 2020 | 40.74 | 43.69 | 40.74 | 43.53 | 126,177 | +1.93(+4.65%) |
Apr 01, 2020 | 41.53 | 42.28 | 40.70 | 41.59 | 133,121 | -1.69(-3.90%) |
Mar 31, 2020 | 42.12 | 43.49 | 41.53 | 43.28 | 134,452 | +0.86(+2.02%) |
Mar 30, 2020 | 40.81 | 42.56 | 39.22 | 42.42 | 112,055 | +2.04(+5.05%) |
Mar 27, 2020 | 40.43 | 41.62 | 38.79 | 40.38 | 90,656 | -1.62(-3.86%) |
Mar 26, 2020 | 38.28 | 43.28 | 37.74 | 42.00 | 145,198 | +3.83(+10.04%) |
Mar 25, 2020 | 36.92 | 39.91 | 36.43 | 38.17 | 177,842 | +0.91(+2.43%) |
Mar 24, 2020 | 37.55 | 38.25 | 35.91 | 37.26 | 160,947 | +0.63(+1.72%) |
Mar 23, 2020 | 36.80 | 37.17 | 34.98 | 36.64 | 103,273 | -0.21(-0.57%) |
Mar 20, 2020 | 41.16 | 41.62 | 36.84 | 36.84 | 239,757 | -4.16(-10.16%) |
Mar 19, 2020 | 39.99 | 42.07 | 38.22 | 41.01 | 205,801 | +0.75(+1.87%) |
Mar 18, 2020 | 42.13 | 42.35 | 38.26 | 40.26 | 150,287 | -4.55(-10.15%) |
Mar 17, 2020 | 42.30 | 44.80 | 41.25 | 44.80 | 126,405 | +3.25(+7.82%) |
Mar 16, 2020 | 40.98 | 43.03 | 40.98 | 41.55 | 147,623 | -4.08(-8.94%) |
Mar 13, 2020 | 43.98 | 45.63 | 41.68 | 45.63 | 149,100 | +3.55(+8.42%) |
Mar 12, 2020 | 42.88 | 45.37 | 41.82 | 42.09 | 158,349 | -3.51(-7.69%) |
Mar 11, 2020 | 46.78 | 47.08 | 44.88 | 45.59 | 92,322 | -2.37(-4.95%) |
Mar 10, 2020 | 46.40 | 48.02 | 45.29 | 47.97 | 102,559 | +2.52(+5.54%) |
Mar 09, 2020 | 45.75 | 50.08 | 45.23 | 45.45 | 170,531 | -2.20(-4.62%) |
Mar 06, 2020 | 47.78 | 48.60 | 46.78 | 47.65 | 123,498 | -1.31(-2.67%) |
Mar 05, 2020 | 50.27 | 50.33 | 48.60 | 48.96 | 122,614 | -2.16(-4.23%) |
Mar 04, 2020 | 48.45 | 51.30 | 48.03 | 51.12 | 107,748 | +2.98(+6.20%) |
Mar 03, 2020 | 49.73 | 50.01 | 47.75 | 48.14 | 129,842 | -1.77(-3.55%) |
Mar 02, 2020 | 50.40 | 50.42 | 48.58 | 49.91 | 134,590 | -0.70(-1.37%) |
Feb 28, 2020 | 51.87 | 52.84 | 48.21 | 50.61 | 189,602 | -1.74(-3.33%) |
Feb 27, 2020 | 52.66 | 54.00 | 52.00 | 52.35 | 174,870 | -0.99(-1.86%) |
Feb 26, 2020 | 53.65 | 54.12 | 52.79 | 53.34 | 73,736 | +0.02(+0.04%) |
Feb 25, 2020 | 54.23 | 54.23 | 52.78 | 53.32 | 82,373 | -0.81(-1.49%) |
Feb 24, 2020 | 53.88 | 54.31 | 53.77 | 54.13 | 51,449 | -1.27(-2.30%) |
Feb 21, 2020 | 55.96 | 55.96 | 55.21 | 55.40 | 40,225 | -0.43(-0.77%) |
Feb 20, 2020 | 55.56 | 55.92 | 54.82 | 55.83 | 56,204 | +0.02(+0.03%) |
Feb 19, 2020 | 55.67 | 56.00 | 55.32 | 55.81 | 62,952 | +0.35(+0.63%) |
Feb 18, 2020 | 55.74 | 55.91 | 55.08 | 55.46 | 36,559 | -0.41(-0.73%) |
Feb 14, 2020 | 55.54 | 56.00 | 55.13 | 55.87 | 52,229 | +0.27(+0.48%) |
Feb 13, 2020 | 55.28 | 55.82 | 55.28 | 55.60 | 51,582 | +0.16(+0.29%) |
Feb 12, 2020 | 55.92 | 55.93 | 55.38 | 55.44 | 38,981 | -0.12(-0.22%) |
Feb 11, 2020 | 55.41 | 56.45 | 55.41 | 55.56 | 45,914 | +0.39(+0.71%) |
Feb 10, 2020 | 54.96 | 55.46 | 54.75 | 55.17 | 54,606 | +0.00(+0.00%) |
Feb 07, 2020 | 55.00 | 55.44 | 54.94 | 55.17 | 46,859 | -0.02(-0.03%) |
Feb 06, 2020 | 55.08 | 55.79 | 55.08 | 55.19 | 61,809 | +0.27(+0.48%) |
Feb 05, 2020 | 55.26 | 55.43 | 54.69 | 54.93 | 121,817 | +0.17(+0.31%) |
Feb 04, 2020 | 54.55 | 55.35 | 54.46 | 54.76 | 105,861 | +0.54(+1.00%) |