Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 47.63 | 47.75 | 46.89 | 46.95 | 194,037 | -1.50(-3.09%) |
Apr 29, 2020 | 47.68 | 48.68 | 47.62 | 48.45 | 206,393 | +1.96(+4.22%) |
Apr 28, 2020 | 47.27 | 47.56 | 46.31 | 46.49 | 119,363 | +0.19(+0.42%) |
Apr 27, 2020 | 44.96 | 46.51 | 44.96 | 46.30 | 126,566 | +1.61(+3.59%) |
Apr 24, 2020 | 44.44 | 44.85 | 43.97 | 44.69 | 134,314 | +0.62(+1.42%) |
Apr 23, 2020 | 43.85 | 44.73 | 43.85 | 44.07 | 101,565 | +0.37(+0.86%) |
Apr 22, 2020 | 43.61 | 43.91 | 43.27 | 43.70 | 256,172 | +0.87(+2.04%) |
Apr 21, 2020 | 43.16 | 43.46 | 42.56 | 42.82 | 115,436 | -1.31(-2.96%) |
Apr 20, 2020 | 44.02 | 44.85 | 43.89 | 44.13 | 193,906 | -0.63(-1.42%) |
Apr 17, 2020 | 44.90 | 45.17 | 44.41 | 44.76 | 164,901 | +1.28(+2.94%) |
Apr 16, 2020 | 43.44 | 43.66 | 42.71 | 43.48 | 126,588 | +0.25(+0.58%) |
Apr 15, 2020 | 43.34 | 43.65 | 43.04 | 43.23 | 148,028 | -1.52(-3.39%) |
Apr 14, 2020 | 44.41 | 45.05 | 44.23 | 44.75 | 209,089 | +1.20(+2.76%) |
Apr 13, 2020 | 44.46 | 44.82 | 43.17 | 43.55 | 224,391 | -1.20(-2.68%) |
Apr 09, 2020 | 44.48 | 45.44 | 44.22 | 44.75 | 250,421 | +1.08(+2.46%) |
Apr 08, 2020 | 42.21 | 43.82 | 41.92 | 43.68 | 115,251 | +2.03(+4.87%) |
Apr 07, 2020 | 42.80 | 43.51 | 41.65 | 41.65 | 161,123 | +0.31(+0.74%) |
Apr 06, 2020 | 39.79 | 41.51 | 39.79 | 41.34 | 242,960 | +3.03(+7.90%) |
Apr 03, 2020 | 39.24 | 39.40 | 37.93 | 38.31 | 254,375 | -1.01(-2.57%) |
Apr 02, 2020 | 38.64 | 39.83 | 38.33 | 39.32 | 226,478 | +0.40(+1.04%) |
Apr 01, 2020 | 39.36 | 39.83 | 38.50 | 38.92 | 812,678 | -2.24(-5.44%) |
Mar 31, 2020 | 41.22 | 41.76 | 40.70 | 41.16 | 193,853 | -0.42(-1.02%) |
Mar 30, 2020 | 40.42 | 41.65 | 39.88 | 41.58 | 1,998,865 | +1.26(+3.12%) |
Mar 27, 2020 | 40.31 | 41.24 | 39.85 | 40.32 | 367,257 | -1.19(-2.87%) |
Mar 26, 2020 | 39.71 | 41.59 | 39.71 | 41.51 | 299,687 | +2.20(+5.60%) |
Mar 25, 2020 | 38.59 | 40.83 | 37.67 | 39.31 | 906,319 | +0.90(+2.35%) |
Mar 24, 2020 | 36.40 | 38.41 | 36.02 | 38.41 | 400,332 | +3.85(+11.15%) |
Mar 23, 2020 | 35.39 | 35.39 | 33.33 | 34.55 | 749,779 | -0.80(-2.25%) |
Mar 20, 2020 | 37.49 | 38.12 | 35.20 | 35.35 | 536,583 | -1.60(-4.33%) |
Mar 19, 2020 | 35.14 | 37.48 | 33.99 | 36.95 | 549,653 | +1.53(+4.33%) |
Mar 18, 2020 | 36.51 | 37.55 | 33.87 | 35.42 | 537,455 | -3.56(-9.14%) |
Mar 17, 2020 | 37.92 | 39.06 | 36.43 | 38.98 | 680,676 | +1.72(+4.60%) |
Mar 16, 2020 | 38.07 | 39.98 | 36.89 | 37.27 | 628,838 | -5.88(-13.64%) |
Mar 13, 2020 | 42.16 | 43.15 | 39.54 | 43.15 | 378,488 | +3.20(+8.01%) |
Mar 12, 2020 | 40.79 | 42.16 | 37.78 | 39.95 | 563,682 | -4.20(-9.51%) |
Mar 11, 2020 | 45.84 | 46.14 | 43.68 | 44.15 | 157,128 | -3.03(-6.42%) |
Mar 10, 2020 | 46.85 | 47.18 | 44.83 | 47.18 | 302,151 | +1.92(+4.23%) |
Mar 09, 2020 | 46.79 | 46.79 | 44.05 | 45.26 | 316,349 | -4.13(-8.36%) |
Mar 06, 2020 | 48.71 | 49.61 | 48.25 | 49.39 | 105,083 | -0.96(-1.90%) |
Mar 05, 2020 | 50.90 | 51.19 | 49.82 | 50.35 | 119,254 | -1.76(-3.38%) |
Mar 04, 2020 | 51.07 | 52.12 | 50.74 | 52.11 | 185,257 | +1.92(+3.82%) |
Mar 03, 2020 | 51.25 | 52.01 | 49.73 | 50.20 | 225,470 | -0.99(-1.93%) |
Mar 02, 2020 | 49.86 | 51.18 | 49.04 | 51.18 | 387,386 | +1.66(+3.35%) |
Feb 28, 2020 | 48.78 | 49.82 | 48.17 | 49.52 | 356,887 | -0.87(-1.73%) |
Feb 27, 2020 | 51.24 | 52.22 | 50.37 | 50.40 | 213,246 | -1.84(-3.52%) |
Feb 26, 2020 | 53.03 | 53.54 | 52.13 | 52.24 | 125,380 | -0.62(-1.18%) |
Feb 25, 2020 | 54.81 | 54.85 | 52.80 | 52.86 | 137,751 | -1.73(-3.18%) |
Feb 24, 2020 | 54.57 | 55.01 | 54.37 | 54.59 | 140,900 | -1.70(-3.01%) |
Feb 21, 2020 | 56.63 | 56.63 | 56.16 | 56.29 | 57,811 | -0.61(-1.08%) |
Feb 20, 2020 | 56.80 | 57.06 | 56.20 | 56.90 | 132,018 | +0.08(+0.13%) |
Feb 19, 2020 | 56.61 | 57.05 | 56.61 | 56.83 | 396,764 | +0.35(+0.63%) |
Feb 18, 2020 | 56.44 | 56.62 | 56.26 | 56.47 | 59,210 | -0.15(-0.27%) |
Feb 14, 2020 | 56.66 | 56.71 | 56.46 | 56.63 | 49,045 | +0.03(+0.05%) |
Feb 13, 2020 | 56.04 | 56.69 | 56.04 | 56.60 | 54,716 | +0.29(+0.52%) |
Feb 12, 2020 | 56.17 | 56.30 | 55.99 | 56.30 | 90,020 | +0.39(+0.69%) |
Feb 11, 2020 | 55.74 | 56.12 | 55.69 | 55.92 | 71,735 | +0.39(+0.71%) |
Feb 10, 2020 | 55.01 | 55.52 | 55.01 | 55.52 | 139,113 | +0.44(+0.80%) |
Feb 07, 2020 | 55.46 | 55.46 | 55.03 | 55.08 | 50,611 | -0.51(-0.91%) |
Feb 06, 2020 | 55.92 | 55.94 | 55.59 | 55.59 | 72,018 | -0.20(-0.36%) |
Feb 05, 2020 | 55.92 | 55.92 | 55.64 | 55.79 | 62,904 | +0.32(+0.57%) |
Feb 04, 2020 | 55.29 | 55.65 | 55.23 | 55.48 | 73,461 | +0.82(+1.51%) |