Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 57.08 | 57.43 | 56.36 | 56.87 | 487,249 | -0.86(-1.49%) |
Apr 29, 2020 | 57.87 | 58.59 | 57.41 | 57.73 | 391,304 | +0.70(+1.23%) |
Apr 28, 2020 | 58.03 | 58.28 | 56.72 | 57.03 | 346,331 | +0.14(+0.25%) |
Apr 27, 2020 | 56.21 | 57.72 | 55.98 | 56.89 | 302,163 | +1.18(+2.13%) |
Apr 24, 2020 | 55.42 | 55.98 | 54.20 | 55.71 | 789,209 | +0.71(+1.29%) |
Apr 23, 2020 | 53.80 | 55.62 | 53.80 | 55.00 | 618,031 | +1.12(+2.08%) |
Apr 22, 2020 | 52.83 | 54.49 | 52.20 | 53.88 | 616,133 | +2.38(+4.62%) |
Apr 21, 2020 | 53.66 | 53.91 | 51.44 | 51.50 | 483,469 | -3.06(-5.61%) |
Apr 20, 2020 | 54.33 | 55.46 | 54.10 | 54.56 | 317,789 | -0.63(-1.15%) |
Apr 17, 2020 | 54.85 | 56.05 | 54.51 | 55.20 | 296,177 | +1.00(+1.85%) |
Apr 16, 2020 | 55.14 | 55.22 | 53.14 | 54.19 | 576,164 | -0.80(-1.45%) |
Apr 15, 2020 | 54.92 | 55.24 | 53.83 | 54.99 | 298,456 | -0.27(-0.50%) |
Apr 14, 2020 | 54.39 | 55.49 | 54.29 | 55.26 | 366,933 | +2.21(+4.16%) |
Apr 13, 2020 | 54.26 | 54.26 | 52.71 | 53.05 | 404,980 | -1.19(-2.20%) |
Apr 09, 2020 | 53.95 | 55.24 | 53.50 | 54.25 | 438,250 | +1.02(+1.92%) |
Apr 08, 2020 | 52.78 | 53.68 | 51.81 | 53.23 | 334,378 | +1.36(+2.63%) |
Apr 07, 2020 | 54.35 | 54.90 | 51.77 | 51.86 | 384,724 | -0.35(-0.67%) |
Apr 06, 2020 | 51.20 | 52.69 | 50.97 | 52.21 | 340,943 | +3.09(+6.29%) |
Apr 03, 2020 | 49.95 | 50.14 | 47.73 | 49.12 | 794,803 | -1.07(-2.13%) |
Apr 02, 2020 | 49.56 | 50.90 | 48.89 | 50.19 | 1,116,395 | +0.59(+1.18%) |
Apr 01, 2020 | 49.59 | 50.91 | 49.08 | 49.61 | 366,453 | -1.75(-3.41%) |
Mar 31, 2020 | 51.73 | 52.69 | 51.34 | 51.36 | 622,810 | -0.75(-1.44%) |
Mar 30, 2020 | 51.08 | 52.33 | 50.65 | 52.11 | 541,477 | +1.00(+1.97%) |
Mar 27, 2020 | 52.19 | 52.77 | 50.58 | 51.10 | 465,588 | -3.01(-5.57%) |
Mar 26, 2020 | 51.08 | 54.51 | 50.77 | 54.12 | 429,165 | +3.35(+6.61%) |
Mar 25, 2020 | 53.28 | 54.47 | 50.64 | 50.76 | 848,552 | -2.58(-4.83%) |
Mar 24, 2020 | 48.75 | 53.48 | 48.00 | 53.34 | 741,299 | +7.10(+15.35%) |
Mar 23, 2020 | 46.23 | 47.38 | 44.81 | 46.24 | 730,513 | -0.62(-1.31%) |
Mar 20, 2020 | 48.73 | 53.14 | 46.36 | 46.86 | 1,029,022 | -1.05(-2.19%) |
Mar 19, 2020 | 43.99 | 48.35 | 43.37 | 47.91 | 528,485 | +3.44(+7.73%) |
Mar 18, 2020 | 44.21 | 45.39 | 42.33 | 44.47 | 674,991 | -2.60(-5.52%) |
Mar 17, 2020 | 49.68 | 50.08 | 45.80 | 47.07 | 770,195 | -1.81(-3.70%) |
Mar 16, 2020 | 49.37 | 53.11 | 48.50 | 48.88 | 591,785 | -8.03(-14.12%) |
Mar 13, 2020 | 53.51 | 56.92 | 51.43 | 56.91 | 521,741 | +6.19(+12.20%) |
Mar 12, 2020 | 53.24 | 54.69 | 50.52 | 50.72 | 735,736 | -6.34(-11.11%) |
Mar 11, 2020 | 58.67 | 58.74 | 55.90 | 57.06 | 586,059 | -3.28(-5.43%) |
Mar 10, 2020 | 58.91 | 60.34 | 57.15 | 60.34 | 348,924 | +3.10(+5.41%) |
Mar 09, 2020 | 58.94 | 59.83 | 56.99 | 57.24 | 549,972 | -5.35(-8.55%) |
Mar 06, 2020 | 62.29 | 62.83 | 61.22 | 62.59 | 380,830 | -1.49(-2.32%) |
Mar 05, 2020 | 64.84 | 65.66 | 63.41 | 64.08 | 428,611 | -2.22(-3.34%) |
Mar 04, 2020 | 65.20 | 66.37 | 64.35 | 66.30 | 266,971 | +1.91(+2.97%) |
Mar 03, 2020 | 65.21 | 66.30 | 63.62 | 64.39 | 602,255 | -0.45(-0.69%) |
Mar 02, 2020 | 62.58 | 64.85 | 61.77 | 64.83 | 477,168 | +2.59(+4.16%) |
Feb 28, 2020 | 61.22 | 62.39 | 60.42 | 62.24 | 736,328 | -0.70(-1.11%) |
Feb 27, 2020 | 64.15 | 64.54 | 62.84 | 62.95 | 948,547 | -2.38(-3.64%) |
Feb 26, 2020 | 65.45 | 66.58 | 65.09 | 65.32 | 429,869 | +0.04(+0.06%) |
Feb 25, 2020 | 67.25 | 67.33 | 65.25 | 65.29 | 691,929 | -1.67(-2.49%) |
Feb 24, 2020 | 66.92 | 67.54 | 66.56 | 66.95 | 609,110 | -1.77(-2.58%) |
Feb 21, 2020 | 68.81 | 69.05 | 68.46 | 68.72 | 419,989 | -0.40(-0.58%) |
Feb 20, 2020 | 68.81 | 69.35 | 68.60 | 69.12 | 438,275 | -0.04(-0.05%) |
Feb 19, 2020 | 68.54 | 69.26 | 68.54 | 69.16 | 386,574 | +0.89(+1.30%) |
Feb 18, 2020 | 68.21 | 68.67 | 68.00 | 68.27 | 477,840 | -0.25(-0.36%) |
Feb 14, 2020 | 68.31 | 68.72 | 68.06 | 68.52 | 432,128 | +0.27(+0.40%) |
Feb 13, 2020 | 66.84 | 68.49 | 66.80 | 68.24 | 384,350 | +0.02(+0.03%) |
Feb 12, 2020 | 67.92 | 68.37 | 67.75 | 68.22 | 460,140 | +0.61(+0.90%) |
Feb 11, 2020 | 67.26 | 68.08 | 67.17 | 67.62 | 471,471 | +0.68(+1.02%) |
Feb 10, 2020 | 66.72 | 67.04 | 66.42 | 66.93 | 390,469 | -0.14(-0.21%) |
Feb 07, 2020 | 67.56 | 67.58 | 67.06 | 67.08 | 331,643 | -0.71(-1.05%) |
Feb 06, 2020 | 68.24 | 68.35 | 67.68 | 67.79 | 401,345 | -0.35(-0.51%) |
Feb 05, 2020 | 67.67 | 68.35 | 67.58 | 68.14 | 676,181 | +1.13(+1.69%) |
Feb 04, 2020 | 66.75 | 67.51 | 66.47 | 67.00 | 810,658 | +0.85(+1.29%) |