Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 66.61 | 67.00 | 62.82 | 62.84 | 761,924 | -4.57(-6.78%) |
Apr 29, 2020 | 64.35 | 68.36 | 61.37 | 67.41 | 769,857 | +4.76(+7.61%) |
Apr 28, 2020 | 63.22 | 64.56 | 62.15 | 62.65 | 607,821 | +0.49(+0.79%) |
Apr 27, 2020 | 59.80 | 62.68 | 59.13 | 62.15 | 569,771 | +3.09(+5.23%) |
Apr 24, 2020 | 59.58 | 59.61 | 57.97 | 59.06 | 453,150 | +0.04(+0.06%) |
Apr 23, 2020 | 58.23 | 61.04 | 58.16 | 59.03 | 419,695 | +0.90(+1.55%) |
Apr 22, 2020 | 59.06 | 59.61 | 57.89 | 58.12 | 374,867 | +0.34(+0.60%) |
Apr 21, 2020 | 58.82 | 59.37 | 57.66 | 57.78 | 779,286 | -2.71(-4.48%) |
Apr 20, 2020 | 59.26 | 61.34 | 58.17 | 60.49 | 817,287 | +1.07(+1.80%) |
Apr 17, 2020 | 57.85 | 59.92 | 57.60 | 59.42 | 694,716 | +3.37(+6.01%) |
Apr 16, 2020 | 57.12 | 57.12 | 54.64 | 56.05 | 771,151 | -1.23(-2.14%) |
Apr 15, 2020 | 59.54 | 59.81 | 56.22 | 57.28 | 576,961 | -4.31(-7.00%) |
Apr 14, 2020 | 60.57 | 61.88 | 59.94 | 61.59 | 660,576 | +2.49(+4.22%) |
Apr 13, 2020 | 60.24 | 60.24 | 58.12 | 59.09 | 562,904 | -2.08(-3.41%) |
Apr 09, 2020 | 60.90 | 61.61 | 59.11 | 61.18 | 1,589,734 | +1.71(+2.88%) |
Apr 08, 2020 | 59.03 | 60.28 | 58.51 | 59.47 | 954,198 | +0.79(+1.35%) |
Apr 07, 2020 | 62.79 | 63.77 | 58.63 | 58.67 | 1,040,461 | -1.64(-2.72%) |
Apr 06, 2020 | 60.67 | 61.91 | 59.91 | 60.31 | 1,286,044 | +2.54(+4.40%) |
Apr 03, 2020 | 58.78 | 59.63 | 56.26 | 57.77 | 666,132 | -1.68(-2.82%) |
Apr 02, 2020 | 59.44 | 62.30 | 58.12 | 59.45 | 806,208 | -0.22(-0.37%) |
Apr 01, 2020 | 57.62 | 60.53 | 57.59 | 59.67 | 1,099,140 | -0.20(-0.33%) |
Mar 31, 2020 | 56.89 | 60.78 | 56.54 | 59.87 | 1,641,307 | +2.43(+4.23%) |
Mar 30, 2020 | 53.50 | 57.90 | 52.27 | 57.44 | 705,583 | +3.54(+6.56%) |
Mar 27, 2020 | 55.62 | 55.93 | 53.36 | 53.90 | 667,421 | -4.08(-7.03%) |
Mar 26, 2020 | 55.39 | 58.45 | 53.13 | 57.98 | 566,228 | +3.18(+5.81%) |
Mar 25, 2020 | 51.73 | 56.84 | 50.35 | 54.79 | 999,800 | +3.61(+7.05%) |
Mar 24, 2020 | 47.06 | 51.42 | 46.43 | 51.18 | 1,067,216 | +5.79(+12.75%) |
Mar 23, 2020 | 46.53 | 47.12 | 43.48 | 45.39 | 1,101,120 | -1.79(-3.79%) |
Mar 20, 2020 | 49.95 | 51.04 | 46.72 | 47.18 | 1,036,540 | -2.57(-5.16%) |
Mar 19, 2020 | 48.03 | 50.82 | 46.99 | 49.75 | 774,010 | +0.58(+1.17%) |
Mar 18, 2020 | 51.02 | 52.99 | 46.88 | 49.17 | 1,077,723 | -5.17(-9.52%) |
Mar 17, 2020 | 51.89 | 54.73 | 50.11 | 54.35 | 1,362,665 | +4.33(+8.65%) |
Mar 16, 2020 | 50.32 | 52.76 | 49.56 | 50.02 | 909,448 | -5.82(-10.42%) |
Mar 13, 2020 | 57.27 | 57.52 | 52.13 | 55.84 | 965,617 | +1.50(+2.76%) |
Mar 12, 2020 | 53.77 | 57.31 | 50.61 | 54.34 | 1,091,466 | -3.84(-6.61%) |
Mar 11, 2020 | 59.54 | 60.67 | 57.07 | 58.18 | 961,783 | -3.24(-5.27%) |
Mar 10, 2020 | 60.63 | 61.47 | 56.00 | 61.42 | 935,095 | +3.10(+5.31%) |
Mar 09, 2020 | 60.21 | 62.94 | 58.16 | 58.32 | 957,935 | -6.16(-9.55%) |
Mar 06, 2020 | 63.48 | 66.65 | 63.05 | 64.48 | 779,608 | -1.23(-1.87%) |
Mar 05, 2020 | 68.06 | 68.06 | 65.14 | 65.71 | 1,532,815 | -4.67(-6.64%) |
Mar 04, 2020 | 70.74 | 70.82 | 69.15 | 70.38 | 777,185 | +0.87(+1.25%) |
Mar 03, 2020 | 70.98 | 73.25 | 68.96 | 69.52 | 1,145,460 | -1.65(-2.31%) |
Mar 02, 2020 | 67.92 | 71.40 | 66.35 | 71.16 | 1,265,426 | +4.02(+5.99%) |
Feb 28, 2020 | 66.05 | 68.86 | 65.97 | 67.14 | 1,346,449 | -1.61(-2.34%) |
Feb 27, 2020 | 69.76 | 71.57 | 67.56 | 68.75 | 1,039,643 | -2.63(-3.69%) |
Feb 26, 2020 | 72.21 | 72.48 | 70.88 | 71.39 | 832,290 | +0.02(+0.03%) |
Feb 25, 2020 | 75.27 | 75.38 | 71.10 | 71.37 | 736,278 | -3.80(-5.05%) |
Feb 24, 2020 | 76.35 | 76.35 | 74.65 | 75.16 | 766,095 | -3.65(-4.63%) |
Feb 21, 2020 | 78.43 | 79.03 | 77.66 | 78.81 | 603,699 | +0.00(+0.00%) |
Feb 20, 2020 | 78.08 | 79.43 | 77.93 | 78.81 | 603,863 | +0.44(+0.56%) |
Feb 19, 2020 | 79.17 | 79.42 | 78.37 | 78.37 | 678,523 | -0.73(-0.92%) |
Feb 18, 2020 | 77.99 | 79.38 | 77.92 | 79.10 | 938,728 | +0.81(+1.03%) |
Feb 14, 2020 | 79.61 | 79.74 | 77.70 | 78.29 | 450,678 | -0.98(-1.23%) |
Feb 13, 2020 | 78.64 | 79.55 | 78.64 | 79.27 | 770,590 | -0.01(-0.01%) |
Feb 12, 2020 | 78.95 | 79.35 | 77.54 | 79.28 | 1,214,042 | +0.46(+0.59%) |
Feb 11, 2020 | 81.14 | 81.28 | 77.89 | 78.81 | 1,197,854 | -1.83(-2.27%) |
Feb 10, 2020 | 80.61 | 80.96 | 80.20 | 80.64 | 529,110 | -0.25(-0.31%) |
Feb 07, 2020 | 83.03 | 83.48 | 80.88 | 80.89 | 805,969 | -2.87(-3.43%) |
Feb 06, 2020 | 86.02 | 86.02 | 83.63 | 83.77 | 757,753 | -2.07(-2.41%) |
Feb 05, 2020 | 84.86 | 86.23 | 84.83 | 85.83 | 770,883 | +2.11(+2.53%) |
Feb 04, 2020 | 83.24 | 84.29 | 82.78 | 83.72 | 1,178,520 | +1.85(+2.25%) |