Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 48.63 | 48.85 | 47.20 | 48.85 | 433,327 | +0.24(+0.49%) |
Apr 29, 2020 | 46.00 | 48.80 | 45.59 | 48.61 | 263,524 | +3.47(+7.69%) |
Apr 28, 2020 | 45.93 | 46.78 | 45.11 | 45.14 | 297,129 | -0.16(-0.35%) |
Apr 27, 2020 | 44.16 | 45.50 | 43.94 | 45.30 | 257,351 | +1.71(+3.92%) |
Apr 24, 2020 | 44.38 | 44.42 | 42.23 | 43.59 | 455,300 | -0.58(-1.31%) |
Apr 23, 2020 | 46.03 | 46.03 | 43.96 | 44.17 | 520,557 | +0.46(+1.05%) |
Apr 22, 2020 | 42.48 | 43.90 | 42.11 | 43.71 | 251,633 | +1.89(+4.52%) |
Apr 21, 2020 | 43.92 | 44.99 | 41.60 | 41.82 | 288,433 | -3.23(-7.17%) |
Apr 20, 2020 | 45.66 | 46.50 | 44.53 | 45.05 | 397,258 | -1.11(-2.40%) |
Apr 17, 2020 | 42.50 | 47.26 | 42.50 | 46.16 | 587,900 | +1.88(+4.25%) |
Apr 16, 2020 | 43.76 | 44.47 | 43.02 | 44.28 | 381,181 | +1.17(+2.71%) |
Apr 15, 2020 | 45.31 | 46.42 | 42.63 | 43.11 | 252,804 | -3.31(-7.13%) |
Apr 14, 2020 | 45.54 | 46.93 | 45.05 | 46.42 | 296,441 | +1.50(+3.34%) |
Apr 13, 2020 | 45.40 | 45.75 | 44.24 | 44.92 | 293,687 | -0.77(-1.69%) |
Apr 09, 2020 | 43.31 | 46.66 | 41.52 | 45.69 | 491,700 | +2.73(+6.35%) |
Apr 08, 2020 | 41.50 | 43.92 | 40.75 | 42.96 | 307,490 | +2.26(+5.55%) |
Apr 07, 2020 | 40.11 | 44.31 | 39.44 | 40.70 | 707,385 | +2.59(+6.80%) |
Apr 06, 2020 | 38.66 | 39.99 | 37.79 | 38.11 | 580,363 | +1.09(+2.94%) |
Apr 03, 2020 | 38.34 | 38.97 | 36.07 | 37.02 | 543,900 | -2.34(-5.95%) |
Apr 02, 2020 | 39.48 | 41.00 | 39.06 | 39.36 | 453,633 | -0.45(-1.13%) |
Apr 01, 2020 | 41.46 | 41.46 | 38.68 | 39.81 | 312,087 | -3.17(-7.38%) |
Mar 31, 2020 | 45.61 | 45.80 | 42.02 | 42.98 | 297,881 | -2.36(-5.21%) |
Mar 30, 2020 | 41.90 | 45.40 | 41.47 | 45.34 | 240,696 | +3.66(+8.78%) |
Mar 27, 2020 | 40.51 | 42.66 | 40.51 | 41.68 | 443,100 | +0.05(+0.12%) |
Mar 26, 2020 | 39.29 | 42.14 | 38.81 | 41.63 | 406,637 | +3.00(+7.77%) |
Mar 25, 2020 | 38.52 | 39.75 | 37.35 | 38.63 | 542,566 | +0.49(+1.28%) |
Mar 24, 2020 | 37.51 | 40.26 | 36.92 | 38.14 | 796,522 | +3.59(+10.39%) |
Mar 23, 2020 | 42.60 | 42.60 | 34.26 | 34.55 | 516,304 | -8.28(-19.33%) |
Mar 20, 2020 | 42.21 | 46.82 | 42.20 | 42.83 | 1,207,700 | +0.64(+1.52%) |
Mar 19, 2020 | 47.82 | 47.83 | 41.72 | 42.19 | 614,240 | -6.26(-12.92%) |
Mar 18, 2020 | 52.73 | 53.65 | 47.23 | 48.45 | 842,998 | -6.63(-12.04%) |
Mar 17, 2020 | 54.91 | 56.42 | 53.47 | 55.08 | 403,479 | +1.81(+3.40%) |
Mar 16, 2020 | 44.44 | 55.25 | 44.44 | 53.27 | 579,169 | -2.28(-4.10%) |
Mar 13, 2020 | 54.67 | 58.80 | 53.72 | 55.55 | 316,800 | +3.08(+5.87%) |
Mar 12, 2020 | 55.00 | 56.39 | 50.17 | 52.47 | 528,720 | -7.02(-11.80%) |
Mar 11, 2020 | 61.72 | 62.01 | 58.34 | 59.49 | 374,344 | -3.28(-5.23%) |
Mar 10, 2020 | 62.03 | 62.82 | 60.73 | 62.77 | 332,529 | +2.03(+3.34%) |
Mar 09, 2020 | 61.70 | 62.67 | 60.52 | 60.74 | 263,932 | -3.88(-6.00%) |
Mar 06, 2020 | 64.47 | 65.33 | 63.06 | 64.62 | 288,200 | -0.43(-0.66%) |
Mar 05, 2020 | 64.82 | 65.81 | 64.28 | 65.05 | 297,916 | -0.76(-1.15%) |
Mar 04, 2020 | 65.66 | 66.20 | 65.01 | 65.81 | 309,814 | +0.99(+1.53%) |
Mar 03, 2020 | 66.72 | 67.88 | 64.43 | 64.82 | 168,968 | -1.83(-2.75%) |
Mar 02, 2020 | 65.84 | 66.88 | 64.95 | 66.65 | 152,066 | +0.81(+1.23%) |
Feb 28, 2020 | 64.92 | 66.22 | 63.73 | 65.84 | 330,300 | -0.66(-0.99%) |
Feb 27, 2020 | 67.31 | 68.37 | 66.33 | 66.50 | 329,659 | -1.68(-2.46%) |
Feb 26, 2020 | 69.53 | 70.70 | 67.96 | 68.18 | 367,391 | -0.78(-1.13%) |
Feb 25, 2020 | 71.92 | 72.10 | 68.53 | 68.96 | 212,279 | -2.87(-4.00%) |
Feb 24, 2020 | 71.90 | 72.99 | 71.51 | 71.83 | 206,283 | -1.54(-2.10%) |
Feb 21, 2020 | 73.84 | 74.29 | 73.32 | 73.37 | 72,900 | -0.76(-1.03%) |
Feb 20, 2020 | 74.32 | 74.41 | 72.99 | 74.13 | 161,025 | -0.41(-0.55%) |
Feb 19, 2020 | 75.32 | 75.52 | 74.45 | 74.54 | 166,656 | -0.46(-0.61%) |
Feb 18, 2020 | 75.23 | 75.86 | 74.64 | 75.00 | 216,381 | -0.16(-0.21%) |
Feb 14, 2020 | 73.30 | 75.30 | 73.30 | 75.16 | 241,700 | +2.03(+2.78%) |
Feb 13, 2020 | 72.96 | 74.13 | 72.85 | 73.13 | 151,532 | -0.12(-0.16%) |
Feb 12, 2020 | 73.78 | 73.93 | 72.02 | 73.25 | 342,971 | -0.39(-0.53%) |
Feb 11, 2020 | 73.91 | 74.48 | 73.30 | 73.64 | 151,414 | +0.01(+0.01%) |
Feb 10, 2020 | 72.73 | 73.89 | 72.68 | 73.63 | 95,368 | +0.89(+1.22%) |
Feb 07, 2020 | 73.26 | 73.64 | 72.38 | 72.74 | 115,600 | -0.67(-0.91%) |
Feb 06, 2020 | 73.50 | 74.59 | 73.13 | 73.41 | 258,592 | +0.11(+0.15%) |
Feb 05, 2020 | 73.89 | 74.23 | 72.55 | 73.30 | 209,395 | -0.21(-0.29%) |
Feb 04, 2020 | 73.36 | 74.15 | 73.09 | 73.51 | 127,146 | +0.88(+1.21%) |