Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.70 | 42.70 | 41.61 | 41.71 | 429,746 | -1.64(-3.79%) |
Apr 29, 2020 | 42.72 | 43.54 | 42.52 | 43.35 | 336,261 | +1.87(+4.51%) |
Apr 28, 2020 | 41.40 | 42.00 | 40.78 | 41.48 | 1,021,828 | +1.08(+2.67%) |
Apr 27, 2020 | 39.28 | 40.59 | 39.15 | 40.41 | 143,129 | +1.39(+3.56%) |
Apr 24, 2020 | 38.85 | 39.30 | 38.27 | 39.02 | 89,732 | +0.51(+1.33%) |
Apr 23, 2020 | 38.28 | 39.20 | 38.26 | 38.51 | 243,924 | +0.45(+1.17%) |
Apr 22, 2020 | 38.53 | 38.53 | 37.86 | 38.06 | 210,276 | +0.44(+1.16%) |
Apr 21, 2020 | 37.76 | 38.27 | 37.41 | 37.62 | 227,221 | -1.17(-3.01%) |
Apr 20, 2020 | 38.57 | 39.66 | 38.20 | 38.79 | 270,640 | -0.86(-2.16%) |
Apr 17, 2020 | 38.79 | 39.80 | 38.73 | 39.65 | 212,114 | +2.05(+5.46%) |
Apr 16, 2020 | 38.38 | 38.38 | 37.28 | 37.59 | 432,492 | -0.78(-2.02%) |
Apr 15, 2020 | 38.76 | 38.76 | 37.77 | 38.37 | 208,329 | -1.91(-4.74%) |
Apr 14, 2020 | 40.65 | 40.96 | 39.74 | 40.28 | 230,881 | +0.42(+1.05%) |
Apr 13, 2020 | 40.93 | 40.94 | 39.23 | 39.86 | 447,621 | -1.10(-2.70%) |
Apr 09, 2020 | 40.54 | 41.97 | 40.10 | 40.96 | 589,999 | +1.57(+3.99%) |
Apr 08, 2020 | 38.08 | 39.58 | 37.75 | 39.39 | 181,564 | +1.97(+5.27%) |
Apr 07, 2020 | 38.33 | 39.41 | 37.38 | 37.42 | 329,021 | +0.79(+2.17%) |
Apr 06, 2020 | 35.30 | 36.86 | 35.30 | 36.63 | 386,698 | +2.77(+8.20%) |
Apr 03, 2020 | 34.24 | 34.67 | 33.35 | 33.85 | 591,861 | -0.37(-1.09%) |
Apr 02, 2020 | 33.97 | 35.60 | 33.48 | 34.23 | 645,373 | +0.16(+0.46%) |
Apr 01, 2020 | 34.75 | 35.02 | 33.77 | 34.07 | 230,882 | -2.39(-6.56%) |
Mar 31, 2020 | 37.19 | 37.53 | 36.16 | 36.46 | 288,204 | -0.75(-2.01%) |
Mar 30, 2020 | 36.77 | 37.34 | 35.64 | 37.21 | 441,267 | +0.49(+1.34%) |
Mar 27, 2020 | 36.46 | 37.70 | 35.97 | 36.72 | 300,751 | -1.32(-3.48%) |
Mar 26, 2020 | 36.57 | 38.43 | 36.26 | 38.04 | 269,639 | +2.02(+5.60%) |
Mar 25, 2020 | 35.71 | 37.77 | 34.12 | 36.02 | 389,921 | +1.12(+3.20%) |
Mar 24, 2020 | 33.02 | 34.92 | 32.89 | 34.91 | 364,883 | +3.97(+12.82%) |
Mar 23, 2020 | 32.65 | 32.65 | 30.69 | 30.94 | 542,382 | -1.72(-5.26%) |
Mar 20, 2020 | 34.56 | 35.00 | 32.53 | 32.66 | 309,154 | -1.25(-3.69%) |
Mar 19, 2020 | 32.86 | 34.85 | 31.58 | 33.91 | 442,933 | +0.43(+1.29%) |
Mar 18, 2020 | 33.86 | 34.72 | 31.40 | 33.48 | 530,491 | -3.09(-8.45%) |
Mar 17, 2020 | 35.74 | 36.84 | 33.91 | 36.57 | 423,643 | +1.45(+4.13%) |
Mar 16, 2020 | 36.31 | 37.52 | 34.33 | 35.12 | 431,307 | -5.23(-12.96%) |
Mar 13, 2020 | 39.13 | 40.35 | 36.52 | 40.35 | 507,674 | +3.99(+10.98%) |
Mar 12, 2020 | 38.36 | 39.27 | 36.05 | 36.35 | 470,564 | -5.44(-13.01%) |
Mar 11, 2020 | 43.27 | 43.55 | 41.29 | 41.79 | 832,520 | -2.89(-6.46%) |
Mar 10, 2020 | 44.37 | 44.72 | 41.99 | 44.68 | 968,691 | +2.36(+5.58%) |
Mar 09, 2020 | 44.14 | 44.16 | 41.90 | 42.32 | 869,268 | -5.76(-11.98%) |
Mar 06, 2020 | 47.90 | 49.02 | 47.23 | 48.08 | 304,493 | -1.71(-3.44%) |
Mar 05, 2020 | 50.92 | 50.92 | 49.36 | 49.79 | 206,671 | -2.62(-5.00%) |
Mar 04, 2020 | 51.98 | 52.42 | 50.93 | 52.41 | 323,836 | +1.48(+2.90%) |
Mar 03, 2020 | 52.88 | 53.65 | 50.47 | 50.93 | 473,916 | -1.89(-3.58%) |
Mar 02, 2020 | 51.41 | 52.83 | 50.20 | 52.83 | 437,798 | +1.78(+3.48%) |
Feb 28, 2020 | 50.02 | 51.18 | 49.56 | 51.05 | 834,361 | -0.62(-1.20%) |
Feb 27, 2020 | 52.90 | 53.96 | 51.59 | 51.67 | 520,331 | -2.54(-4.69%) |
Feb 26, 2020 | 55.67 | 55.97 | 54.16 | 54.21 | 729,359 | -1.15(-2.08%) |
Feb 25, 2020 | 58.10 | 58.10 | 55.19 | 55.37 | 532,267 | -2.46(-4.25%) |
Feb 24, 2020 | 58.49 | 58.49 | 57.55 | 57.83 | 186,811 | -2.55(-4.22%) |
Feb 21, 2020 | 60.59 | 60.59 | 60.15 | 60.38 | 233,030 | -0.57(-0.93%) |
Feb 20, 2020 | 60.63 | 61.25 | 60.54 | 60.95 | 130,765 | +0.19(+0.31%) |
Feb 19, 2020 | 60.68 | 60.83 | 60.49 | 60.76 | 380,561 | +0.36(+0.60%) |
Feb 18, 2020 | 60.77 | 60.89 | 60.09 | 60.40 | 85,755 | -0.53(-0.87%) |
Feb 14, 2020 | 61.26 | 61.27 | 60.67 | 60.93 | 101,423 | -0.34(-0.56%) |
Feb 13, 2020 | 61.43 | 61.49 | 61.05 | 61.27 | 94,720 | -0.45(-0.73%) |
Feb 12, 2020 | 61.66 | 62.18 | 61.56 | 61.72 | 51,160 | +0.59(+0.97%) |
Feb 11, 2020 | 60.92 | 61.31 | 60.88 | 61.13 | 60,448 | +0.64(+1.06%) |
Feb 10, 2020 | 60.42 | 60.60 | 60.24 | 60.49 | 184,104 | -0.07(-0.12%) |
Feb 07, 2020 | 60.82 | 60.82 | 60.43 | 60.56 | 135,379 | -0.59(-0.96%) |
Feb 06, 2020 | 61.81 | 61.96 | 61.14 | 61.14 | 110,161 | -0.38(-0.62%) |
Feb 05, 2020 | 60.39 | 61.58 | 60.39 | 61.52 | 126,257 | +1.71(+2.86%) |
Feb 04, 2020 | 59.76 | 60.10 | 59.76 | 59.81 | 74,787 | +0.88(+1.50%) |