Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 64.00 | 64.59 | 61.24 | 62.72 | 349,089 | -1.93(-2.99%) |
Apr 29, 2020 | 63.70 | 66.00 | 63.13 | 64.65 | 401,638 | +1.04(+1.63%) |
Apr 28, 2020 | 65.55 | 66.00 | 62.78 | 63.61 | 262,503 | -0.94(-1.46%) |
Apr 27, 2020 | 64.15 | 65.71 | 63.87 | 64.55 | 220,878 | +1.10(+1.73%) |
Apr 24, 2020 | 66.19 | 66.67 | 62.90 | 63.45 | 314,700 | -2.35(-3.57%) |
Apr 23, 2020 | 66.13 | 66.90 | 64.56 | 65.80 | 345,804 | +1.10(+1.70%) |
Apr 22, 2020 | 62.96 | 65.00 | 62.50 | 64.70 | 422,640 | +2.30(+3.69%) |
Apr 21, 2020 | 64.56 | 64.56 | 61.00 | 62.40 | 280,934 | -2.50(-3.85%) |
Apr 20, 2020 | 63.37 | 66.29 | 62.23 | 64.90 | 317,671 | +1.43(+2.25%) |
Apr 17, 2020 | 62.00 | 63.50 | 61.30 | 63.47 | 162,800 | +1.18(+1.89%) |
Apr 16, 2020 | 60.00 | 63.03 | 60.00 | 62.29 | 347,574 | +2.49(+4.16%) |
Apr 15, 2020 | 59.09 | 59.98 | 58.02 | 59.80 | 374,517 | +0.20(+0.34%) |
Apr 14, 2020 | 60.00 | 60.40 | 58.05 | 59.60 | 354,311 | +1.54(+2.65%) |
Apr 13, 2020 | 60.00 | 60.32 | 57.13 | 58.06 | 327,212 | -1.86(-3.10%) |
Apr 09, 2020 | 56.33 | 59.93 | 56.33 | 59.92 | 494,600 | +4.81(+8.73%) |
Apr 08, 2020 | 53.36 | 55.90 | 51.40 | 55.11 | 391,492 | +3.75(+7.30%) |
Apr 07, 2020 | 54.28 | 54.50 | 51.01 | 51.36 | 338,643 | -1.08(-2.06%) |
Apr 06, 2020 | 53.17 | 53.17 | 51.87 | 52.44 | 182,993 | +0.89(+1.73%) |
Apr 03, 2020 | 51.48 | 55.00 | 50.00 | 51.55 | 217,900 | +0.06(+0.12%) |
Apr 02, 2020 | 49.29 | 51.98 | 49.29 | 51.49 | 492,481 | +2.67(+5.47%) |
Apr 01, 2020 | 50.07 | 51.91 | 47.75 | 48.82 | 316,193 | -2.66(-5.17%) |
Mar 31, 2020 | 53.25 | 53.30 | 50.17 | 51.48 | 257,806 | -1.49(-2.81%) |
Mar 30, 2020 | 51.53 | 53.09 | 50.75 | 52.97 | 227,970 | +2.01(+3.94%) |
Mar 27, 2020 | 51.00 | 51.70 | 49.50 | 50.96 | 415,300 | -1.63(-3.10%) |
Mar 26, 2020 | 51.43 | 52.79 | 49.00 | 52.59 | 431,183 | +1.14(+2.22%) |
Mar 25, 2020 | 51.34 | 53.36 | 50.03 | 51.45 | 420,662 | +0.42(+0.82%) |
Mar 24, 2020 | 51.59 | 52.00 | 48.72 | 51.03 | 230,651 | +2.56(+5.28%) |
Mar 23, 2020 | 48.85 | 49.16 | 44.77 | 48.47 | 346,385 | +0.42(+0.87%) |
Mar 20, 2020 | 51.28 | 51.67 | 48.00 | 48.05 | 461,800 | -1.59(-3.20%) |
Mar 19, 2020 | 50.32 | 51.99 | 46.19 | 49.64 | 368,075 | +0.99(+2.03%) |
Mar 18, 2020 | 49.09 | 51.35 | 47.06 | 48.65 | 776,774 | -2.92(-5.66%) |
Mar 17, 2020 | 45.30 | 52.51 | 44.73 | 51.57 | 501,944 | +7.03(+15.78%) |
Mar 16, 2020 | 46.34 | 47.00 | 43.06 | 44.54 | 375,005 | -7.14(-13.82%) |
Mar 13, 2020 | 46.98 | 51.95 | 46.82 | 51.68 | 739,100 | +6.74(+15.00%) |
Mar 12, 2020 | 46.69 | 47.67 | 44.07 | 44.94 | 470,903 | -5.19(-10.35%) |
Mar 11, 2020 | 51.18 | 52.34 | 49.04 | 50.13 | 369,891 | -2.68(-5.07%) |
Mar 10, 2020 | 52.99 | 54.93 | 51.16 | 52.81 | 372,446 | +0.42(+0.80%) |
Mar 09, 2020 | 50.12 | 52.94 | 45.28 | 52.39 | 412,680 | -1.17(-2.18%) |
Mar 06, 2020 | 55.89 | 56.78 | 53.00 | 53.56 | 245,000 | -2.47(-4.41%) |
Mar 05, 2020 | 56.18 | 57.81 | 55.76 | 56.03 | 281,315 | -0.88(-1.55%) |
Mar 04, 2020 | 58.80 | 60.02 | 56.02 | 56.91 | 513,859 | -1.18(-2.03%) |
Mar 03, 2020 | 56.46 | 59.98 | 56.46 | 58.09 | 585,154 | +1.86(+3.31%) |
Mar 02, 2020 | 55.55 | 57.09 | 55.16 | 56.23 | 621,367 | +1.26(+2.29%) |
Feb 28, 2020 | 54.06 | 56.98 | 53.47 | 54.97 | 4,321,000 | -1.02(-1.82%) |
Feb 27, 2020 | 56.49 | 57.83 | 54.03 | 55.99 | 556,246 | -1.83(-3.16%) |
Feb 26, 2020 | 54.92 | 58.22 | 54.29 | 57.82 | 641,250 | +2.50(+4.52%) |
Feb 25, 2020 | 57.27 | 58.70 | 54.94 | 55.32 | 459,217 | -0.71(-1.27%) |
Feb 24, 2020 | 55.33 | 57.46 | 54.00 | 56.03 | 485,104 | -3.09(-5.23%) |
Feb 21, 2020 | 63.18 | 63.30 | 58.77 | 59.12 | 305,300 | -3.69(-5.87%) |
Feb 20, 2020 | 63.01 | 63.95 | 61.46 | 62.81 | 276,438 | -0.09(-0.14%) |
Feb 19, 2020 | 61.23 | 63.27 | 61.11 | 62.90 | 333,087 | +1.80(+2.95%) |
Feb 18, 2020 | 60.20 | 61.61 | 60.20 | 61.10 | 258,331 | +0.57(+0.94%) |
Feb 14, 2020 | 61.77 | 62.64 | 60.17 | 60.53 | 306,500 | -0.88(-1.43%) |
Feb 13, 2020 | 59.72 | 61.57 | 58.62 | 61.41 | 444,553 | +1.72(+2.88%) |
Feb 12, 2020 | 58.94 | 59.81 | 58.08 | 59.69 | 564,933 | +1.29(+2.21%) |
Feb 11, 2020 | 57.07 | 58.63 | 57.07 | 58.40 | 340,643 | +0.10(+0.17%) |
Feb 10, 2020 | 55.12 | 58.48 | 55.02 | 58.30 | 460,221 | +2.78(+5.01%) |
Feb 07, 2020 | 54.02 | 55.58 | 53.54 | 55.52 | 217,700 | +1.32(+2.44%) |
Feb 06, 2020 | 53.07 | 54.75 | 52.97 | 54.20 | 205,205 | +1.14(+2.15%) |
Feb 05, 2020 | 52.64 | 53.46 | 51.80 | 53.06 | 216,146 | +0.56(+1.07%) |
Feb 04, 2020 | 51.70 | 52.95 | 50.17 | 52.50 | 244,323 | +1.92(+3.80%) |