Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 59.51 | 60.09 | 59.03 | 59.35 | 761,595 | -0.42(-0.71%) |
Apr 29, 2020 | 58.87 | 60.09 | 58.87 | 59.78 | 659,703 | +1.23(+2.09%) |
Apr 28, 2020 | 58.95 | 59.00 | 57.82 | 58.55 | 801,679 | +0.43(+0.74%) |
Apr 27, 2020 | 57.57 | 58.50 | 57.01 | 58.12 | 1,696,566 | +1.17(+2.05%) |
Apr 24, 2020 | 56.93 | 57.51 | 56.09 | 56.95 | 718,734 | +0.13(+0.23%) |
Apr 23, 2020 | 58.17 | 58.36 | 56.18 | 56.82 | 695,391 | -0.77(-1.34%) |
Apr 22, 2020 | 57.47 | 57.73 | 56.04 | 57.59 | 839,995 | +1.33(+2.36%) |
Apr 21, 2020 | 56.62 | 58.19 | 55.86 | 56.27 | 2,034,492 | -1.33(-2.30%) |
Apr 20, 2020 | 56.98 | 58.48 | 56.93 | 57.59 | 1,295,808 | -0.50(-0.86%) |
Apr 17, 2020 | 58.16 | 58.73 | 57.21 | 58.09 | 1,185,260 | +1.12(+1.97%) |
Apr 16, 2020 | 56.56 | 57.32 | 55.61 | 56.97 | 1,183,901 | +0.77(+1.38%) |
Apr 15, 2020 | 55.16 | 56.65 | 54.41 | 56.19 | 1,407,320 | -0.52(-0.91%) |
Apr 14, 2020 | 55.13 | 56.87 | 54.80 | 56.71 | 686,340 | +2.62(+4.85%) |
Apr 13, 2020 | 53.72 | 54.47 | 52.99 | 54.08 | 1,348,019 | +0.26(+0.48%) |
Apr 09, 2020 | 54.36 | 55.33 | 53.47 | 53.83 | 722,642 | +0.38(+0.71%) |
Apr 08, 2020 | 52.91 | 54.58 | 52.07 | 53.45 | 638,734 | +0.88(+1.66%) |
Apr 07, 2020 | 54.36 | 54.87 | 52.45 | 52.57 | 872,578 | -0.16(-0.30%) |
Apr 06, 2020 | 51.71 | 53.20 | 51.54 | 52.73 | 1,051,201 | +2.73(+5.45%) |
Apr 03, 2020 | 50.11 | 51.49 | 49.33 | 50.00 | 1,584,689 | -0.34(-0.68%) |
Apr 02, 2020 | 48.73 | 50.63 | 48.27 | 50.35 | 1,157,102 | +1.18(+2.40%) |
Apr 01, 2020 | 48.78 | 51.22 | 47.55 | 49.17 | 2,611,216 | -1.46(-2.89%) |
Mar 31, 2020 | 50.92 | 51.54 | 50.09 | 50.63 | 1,957,261 | -0.30(-0.60%) |
Mar 30, 2020 | 48.09 | 51.85 | 47.54 | 50.93 | 1,507,111 | +3.47(+7.31%) |
Mar 27, 2020 | 49.72 | 49.72 | 47.32 | 47.46 | 1,542,643 | -3.48(-6.83%) |
Mar 26, 2020 | 47.66 | 51.45 | 47.59 | 50.94 | 1,312,225 | +3.64(+7.70%) |
Mar 25, 2020 | 46.87 | 49.26 | 45.18 | 47.30 | 1,092,376 | +0.78(+1.67%) |
Mar 24, 2020 | 44.06 | 47.11 | 43.70 | 46.52 | 1,589,343 | +4.30(+10.19%) |
Mar 23, 2020 | 42.58 | 42.77 | 40.32 | 42.22 | 1,224,914 | -0.48(-1.14%) |
Mar 20, 2020 | 42.88 | 44.90 | 41.52 | 42.71 | 1,874,575 | +0.35(+0.82%) |
Mar 19, 2020 | 43.87 | 44.30 | 40.85 | 42.36 | 1,753,801 | -2.37(-5.30%) |
Mar 18, 2020 | 44.65 | 47.09 | 42.41 | 44.73 | 1,208,120 | -2.65(-5.60%) |
Mar 17, 2020 | 47.30 | 47.67 | 42.86 | 47.38 | 2,003,679 | +0.89(+1.91%) |
Mar 16, 2020 | 48.55 | 51.19 | 46.42 | 46.49 | 1,286,254 | -7.10(-13.25%) |
Mar 13, 2020 | 53.27 | 55.10 | 51.12 | 53.60 | 1,731,226 | +2.34(+4.57%) |
Mar 12, 2020 | 52.96 | 54.04 | 50.81 | 51.25 | 1,592,588 | -4.96(-8.82%) |
Mar 11, 2020 | 57.61 | 58.37 | 55.68 | 56.21 | 922,448 | -2.83(-4.79%) |
Mar 10, 2020 | 58.91 | 59.04 | 55.98 | 59.04 | 1,635,562 | +1.56(+2.71%) |
Mar 09, 2020 | 55.55 | 58.41 | 54.92 | 57.49 | 1,164,997 | -1.85(-3.12%) |
Mar 06, 2020 | 58.38 | 59.89 | 58.30 | 59.34 | 1,233,218 | -0.78(-1.29%) |
Mar 05, 2020 | 60.38 | 60.91 | 59.56 | 60.11 | 1,157,971 | -2.03(-3.27%) |
Mar 04, 2020 | 61.52 | 62.29 | 60.69 | 62.15 | 825,038 | +1.94(+3.22%) |
Mar 03, 2020 | 61.20 | 62.43 | 59.93 | 60.20 | 1,528,778 | -0.96(-1.57%) |
Mar 02, 2020 | 58.80 | 61.26 | 58.23 | 61.17 | 2,195,327 | +2.82(+4.83%) |
Feb 28, 2020 | 59.08 | 60.25 | 57.38 | 58.35 | 1,702,927 | -2.23(-3.69%) |
Feb 27, 2020 | 61.07 | 61.71 | 60.44 | 60.58 | 1,740,624 | -1.72(-2.75%) |
Feb 26, 2020 | 63.15 | 63.99 | 62.20 | 62.30 | 2,101,432 | -0.71(-1.13%) |
Feb 25, 2020 | 64.66 | 64.97 | 62.87 | 63.01 | 986,241 | -1.49(-2.31%) |
Feb 24, 2020 | 64.90 | 65.44 | 64.19 | 64.50 | 709,032 | -2.45(-3.66%) |
Feb 21, 2020 | 67.27 | 67.58 | 66.64 | 66.95 | 672,277 | -0.60(-0.89%) |
Feb 20, 2020 | 67.74 | 68.19 | 67.07 | 67.55 | 472,639 | -0.27(-0.39%) |
Feb 19, 2020 | 67.51 | 68.09 | 67.33 | 67.82 | 593,359 | +0.54(+0.80%) |
Feb 18, 2020 | 66.79 | 67.45 | 66.52 | 67.28 | 581,938 | +0.20(+0.30%) |
Feb 14, 2020 | 67.24 | 67.46 | 66.98 | 67.08 | 383,393 | -0.06(-0.10%) |
Feb 13, 2020 | 66.90 | 67.94 | 66.90 | 67.14 | 837,060 | -0.21(-0.31%) |
Feb 12, 2020 | 67.63 | 67.85 | 67.17 | 67.35 | 840,378 | -0.38(-0.57%) |
Feb 11, 2020 | 67.30 | 68.05 | 66.97 | 67.74 | 843,338 | +0.40(+0.60%) |
Feb 10, 2020 | 66.86 | 67.40 | 66.50 | 67.33 | 755,092 | -0.21(-0.31%) |
Feb 07, 2020 | 68.39 | 68.48 | 67.22 | 67.55 | 1,153,458 | -0.82(-1.20%) |
Feb 06, 2020 | 68.43 | 68.86 | 67.12 | 68.37 | 1,594,423 | -1.25(-1.80%) |
Feb 05, 2020 | 68.99 | 70.74 | 68.80 | 69.62 | 1,847,643 | +2.08(+3.08%) |
Feb 04, 2020 | 66.94 | 67.94 | 66.36 | 67.55 | 1,055,206 | +1.11(+1.67%) |