Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 55.51 | 55.79 | 54.51 | 55.18 | 1,216,266 | -1.09(-1.94%) |
Apr 29, 2020 | 56.05 | 57.20 | 55.22 | 56.27 | 1,201,370 | +2.03(+3.75%) |
Apr 28, 2020 | 54.09 | 54.57 | 53.50 | 54.24 | 1,401,030 | +1.86(+3.54%) |
Apr 27, 2020 | 51.80 | 53.13 | 51.69 | 52.38 | 1,124,448 | +0.88(+1.71%) |
Apr 24, 2020 | 51.61 | 52.02 | 50.94 | 51.50 | 1,234,667 | +0.09(+0.18%) |
Apr 23, 2020 | 51.77 | 52.31 | 50.96 | 51.41 | 993,521 | -0.44(-0.85%) |
Apr 22, 2020 | 54.16 | 54.94 | 51.55 | 51.85 | 1,001,699 | -1.31(-2.47%) |
Apr 21, 2020 | 51.91 | 53.95 | 50.85 | 53.16 | 1,142,932 | +0.71(+1.36%) |
Apr 20, 2020 | 51.55 | 53.77 | 51.08 | 52.45 | 1,389,085 | -0.34(-0.64%) |
Apr 17, 2020 | 52.68 | 53.46 | 51.71 | 52.79 | 506,303 | +2.01(+3.96%) |
Apr 16, 2020 | 52.19 | 52.69 | 50.05 | 50.78 | 501,163 | -1.20(-2.32%) |
Apr 15, 2020 | 54.02 | 54.64 | 51.56 | 51.99 | 784,389 | -3.82(-6.85%) |
Apr 14, 2020 | 54.72 | 56.44 | 54.72 | 55.81 | 484,660 | +1.95(+3.62%) |
Apr 13, 2020 | 56.95 | 57.48 | 53.17 | 53.86 | 387,301 | -3.59(-6.25%) |
Apr 09, 2020 | 55.48 | 58.48 | 54.87 | 57.45 | 581,582 | +3.28(+6.05%) |
Apr 08, 2020 | 52.12 | 54.50 | 50.33 | 54.17 | 384,551 | +3.27(+6.43%) |
Apr 07, 2020 | 52.90 | 54.07 | 50.74 | 50.90 | 868,117 | -0.01(-0.02%) |
Apr 06, 2020 | 50.77 | 53.05 | 50.00 | 50.91 | 946,155 | +2.53(+5.24%) |
Apr 03, 2020 | 50.72 | 51.71 | 47.84 | 48.38 | 782,522 | -2.98(-5.81%) |
Apr 02, 2020 | 51.16 | 52.18 | 49.06 | 51.36 | 778,133 | -0.03(-0.07%) |
Apr 01, 2020 | 50.67 | 52.12 | 47.87 | 51.39 | 3,422,035 | -1.07(-2.04%) |
Mar 31, 2020 | 52.50 | 54.22 | 51.77 | 52.46 | 2,307,285 | -1.63(-3.01%) |
Mar 30, 2020 | 53.89 | 54.57 | 51.34 | 54.09 | 920,410 | +0.64(+1.19%) |
Mar 27, 2020 | 51.63 | 54.98 | 50.11 | 53.45 | 3,045,371 | +0.19(+0.37%) |
Mar 26, 2020 | 50.75 | 53.26 | 50.05 | 53.26 | 971,145 | +3.22(+6.43%) |
Mar 25, 2020 | 48.09 | 52.79 | 47.83 | 50.04 | 1,766,774 | +1.92(+3.99%) |
Mar 24, 2020 | 46.32 | 50.00 | 45.58 | 48.12 | 1,177,065 | +3.48(+7.80%) |
Mar 23, 2020 | 43.87 | 45.31 | 42.65 | 44.64 | 1,307,201 | +0.40(+0.91%) |
Mar 20, 2020 | 44.20 | 48.34 | 42.43 | 44.23 | 850,213 | +0.75(+1.72%) |
Mar 19, 2020 | 40.73 | 45.75 | 37.96 | 43.49 | 1,165,477 | +2.73(+6.69%) |
Mar 18, 2020 | 47.92 | 49.79 | 38.55 | 40.76 | 931,251 | -10.25(-20.09%) |
Mar 17, 2020 | 48.75 | 51.01 | 46.63 | 51.01 | 897,171 | +3.19(+6.67%) |
Mar 16, 2020 | 56.25 | 58.74 | 46.94 | 47.82 | 1,053,624 | -13.27(-21.72%) |
Mar 13, 2020 | 59.33 | 61.26 | 57.36 | 61.09 | 1,200,784 | +4.27(+7.52%) |
Mar 12, 2020 | 57.27 | 60.17 | 53.68 | 56.81 | 1,030,522 | -4.07(-6.69%) |
Mar 11, 2020 | 62.89 | 63.07 | 60.32 | 60.88 | 669,646 | -3.00(-4.69%) |
Mar 10, 2020 | 62.18 | 63.93 | 60.37 | 63.88 | 820,961 | +2.74(+4.47%) |
Mar 09, 2020 | 61.05 | 62.43 | 60.30 | 61.14 | 621,101 | -3.18(-4.94%) |
Mar 06, 2020 | 63.47 | 64.67 | 62.21 | 64.32 | 1,112,129 | -0.26(-0.40%) |
Mar 05, 2020 | 64.31 | 64.78 | 63.63 | 64.58 | 490,318 | -0.58(-0.89%) |
Mar 04, 2020 | 63.37 | 65.17 | 63.31 | 65.16 | 602,710 | +2.71(+4.34%) |
Mar 03, 2020 | 62.66 | 64.43 | 61.57 | 62.45 | 769,565 | +0.05(+0.08%) |
Mar 02, 2020 | 60.62 | 62.66 | 59.35 | 62.40 | 687,874 | +2.13(+3.54%) |
Feb 28, 2020 | 59.36 | 60.60 | 57.68 | 60.27 | 1,842,585 | -0.29(-0.47%) |
Feb 27, 2020 | 63.67 | 63.69 | 60.55 | 60.56 | 506,828 | -3.83(-5.94%) |
Feb 26, 2020 | 64.35 | 65.87 | 63.98 | 64.38 | 436,499 | +0.04(+0.07%) |
Feb 25, 2020 | 65.78 | 65.78 | 63.65 | 64.34 | 718,373 | -1.38(-2.09%) |
Feb 24, 2020 | 66.26 | 66.83 | 65.14 | 65.72 | 840,936 | -1.10(-1.65%) |
Feb 21, 2020 | 66.78 | 67.56 | 65.96 | 66.82 | 795,637 | +0.40(+0.61%) |
Feb 20, 2020 | 64.38 | 66.85 | 64.38 | 66.41 | 510,353 | +2.02(+3.14%) |
Feb 19, 2020 | 65.26 | 65.26 | 63.97 | 64.39 | 312,305 | -0.79(-1.21%) |
Feb 18, 2020 | 65.15 | 65.38 | 64.71 | 65.18 | 278,574 | +0.15(+0.23%) |
Feb 14, 2020 | 64.20 | 65.06 | 64.04 | 65.03 | 488,679 | +0.92(+1.44%) |
Feb 13, 2020 | 63.38 | 64.42 | 63.38 | 64.11 | 245,832 | +0.74(+1.17%) |
Feb 12, 2020 | 64.01 | 64.03 | 62.94 | 63.37 | 321,842 | -0.75(-1.16%) |
Feb 11, 2020 | 65.21 | 65.58 | 63.96 | 64.11 | 389,388 | -0.89(-1.37%) |
Feb 10, 2020 | 65.04 | 65.17 | 64.46 | 65.00 | 591,723 | +0.36(+0.56%) |
Feb 07, 2020 | 64.45 | 64.77 | 64.20 | 64.64 | 289,799 | +0.39(+0.61%) |
Feb 06, 2020 | 63.87 | 64.69 | 63.78 | 64.25 | 265,988 | +0.43(+0.67%) |
Feb 05, 2020 | 64.04 | 64.17 | 63.39 | 63.82 | 585,683 | -0.18(-0.29%) |
Feb 04, 2020 | 63.78 | 64.35 | 63.39 | 64.01 | 244,915 | +0.30(+0.47%) |