Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 46.41 | 47.36 | 44.60 | 45.67 | 709,213 | -0.65(-1.40%) |
Apr 29, 2020 | 44.50 | 46.75 | 43.50 | 46.32 | 993,046 | +2.60(+5.95%) |
Apr 28, 2020 | 44.41 | 44.99 | 41.96 | 43.72 | 568,621 | +0.08(+0.18%) |
Apr 27, 2020 | 43.64 | 44.65 | 43.01 | 43.64 | 770,794 | +1.28(+3.02%) |
Apr 24, 2020 | 42.35 | 42.77 | 41.37 | 42.36 | 515,900 | +0.29(+0.69%) |
Apr 23, 2020 | 42.15 | 43.49 | 41.45 | 42.07 | 711,568 | -0.02(-0.05%) |
Apr 22, 2020 | 41.57 | 42.98 | 41.11 | 42.09 | 909,156 | +2.60(+6.58%) |
Apr 21, 2020 | 42.49 | 42.97 | 38.50 | 39.49 | 1,306,887 | -3.78(-8.74%) |
Apr 20, 2020 | 41.91 | 44.48 | 41.20 | 43.27 | 664,938 | +0.70(+1.64%) |
Apr 17, 2020 | 45.89 | 46.06 | 42.18 | 42.57 | 1,104,900 | -1.25(-2.85%) |
Apr 16, 2020 | 40.17 | 44.20 | 39.71 | 43.82 | 1,312,972 | +4.29(+10.85%) |
Apr 15, 2020 | 39.00 | 40.37 | 38.37 | 39.53 | 655,602 | -1.18(-2.90%) |
Apr 14, 2020 | 40.59 | 41.10 | 38.91 | 40.71 | 1,329,458 | +0.74(+1.85%) |
Apr 13, 2020 | 39.33 | 40.97 | 37.54 | 39.97 | 1,496,019 | +3.08(+8.35%) |
Apr 09, 2020 | 37.47 | 39.20 | 36.21 | 36.89 | 1,020,200 | +0.19(+0.52%) |
Apr 08, 2020 | 36.33 | 36.99 | 34.92 | 36.70 | 877,303 | +1.17(+3.29%) |
Apr 07, 2020 | 37.40 | 37.98 | 34.50 | 35.53 | 1,458,950 | +0.24(+0.68%) |
Apr 06, 2020 | 33.56 | 36.13 | 33.26 | 35.29 | 1,194,379 | +3.93(+12.53%) |
Apr 03, 2020 | 35.63 | 36.23 | 30.68 | 31.36 | 1,766,600 | -3.57(-10.22%) |
Apr 02, 2020 | 35.41 | 35.74 | 32.62 | 34.93 | 1,005,660 | -0.79(-2.21%) |
Apr 01, 2020 | 38.72 | 38.93 | 35.00 | 35.72 | 1,447,209 | -4.51(-11.21%) |
Mar 31, 2020 | 40.32 | 42.00 | 39.38 | 40.23 | 991,512 | -0.57(-1.40%) |
Mar 30, 2020 | 39.26 | 41.11 | 39.04 | 40.80 | 593,390 | +1.80(+4.62%) |
Mar 27, 2020 | 40.05 | 40.70 | 38.75 | 39.00 | 645,700 | -2.63(-6.32%) |
Mar 26, 2020 | 38.88 | 42.69 | 38.62 | 41.63 | 863,682 | +3.28(+8.55%) |
Mar 25, 2020 | 38.50 | 41.92 | 37.51 | 38.35 | 875,304 | +0.35(+0.92%) |
Mar 24, 2020 | 35.00 | 38.19 | 34.80 | 38.00 | 775,031 | +5.25(+16.03%) |
Mar 23, 2020 | 35.05 | 36.56 | 32.50 | 32.75 | 1,262,980 | -2.67(-7.54%) |
Mar 20, 2020 | 37.16 | 38.75 | 33.43 | 35.42 | 1,052,100 | +0.05(+0.14%) |
Mar 19, 2020 | 31.25 | 36.42 | 29.07 | 35.37 | 1,136,857 | +3.83(+12.14%) |
Mar 18, 2020 | 33.44 | 35.57 | 29.14 | 31.54 | 1,663,384 | -4.38(-12.19%) |
Mar 17, 2020 | 32.33 | 38.87 | 31.48 | 35.92 | 1,555,828 | +3.63(+11.24%) |
Mar 16, 2020 | 32.00 | 35.36 | 29.36 | 32.29 | 1,274,392 | -3.41(-9.55%) |
Mar 13, 2020 | 37.74 | 38.01 | 32.59 | 35.70 | 1,375,400 | +0.42(+1.19%) |
Mar 12, 2020 | 36.39 | 38.34 | 32.66 | 35.28 | 1,632,067 | -5.13(-12.69%) |
Mar 11, 2020 | 42.06 | 42.65 | 39.60 | 40.41 | 1,131,596 | -2.73(-6.33%) |
Mar 10, 2020 | 45.28 | 45.39 | 42.12 | 43.14 | 971,453 | -0.21(-0.48%) |
Mar 09, 2020 | 42.00 | 45.39 | 40.25 | 43.35 | 1,297,290 | -2.75(-5.97%) |
Mar 06, 2020 | 47.31 | 47.75 | 44.76 | 46.10 | 1,132,900 | -2.86(-5.84%) |
Mar 05, 2020 | 49.68 | 50.14 | 48.22 | 48.96 | 962,140 | -1.89(-3.72%) |
Mar 04, 2020 | 48.00 | 51.11 | 47.30 | 50.85 | 1,310,300 | +3.97(+8.47%) |
Mar 03, 2020 | 47.33 | 49.00 | 45.21 | 46.88 | 1,729,257 | +0.99(+2.16%) |
Mar 02, 2020 | 45.37 | 46.24 | 43.42 | 45.89 | 1,198,468 | +1.74(+3.94%) |
Feb 28, 2020 | 42.72 | 44.95 | 42.10 | 44.15 | 1,718,700 | -0.87(-1.93%) |
Feb 27, 2020 | 45.20 | 46.78 | 44.00 | 45.02 | 1,470,068 | -2.07(-4.40%) |
Feb 26, 2020 | 47.06 | 48.50 | 46.42 | 47.09 | 1,026,441 | -0.14(-0.30%) |
Feb 25, 2020 | 47.50 | 48.07 | 45.37 | 47.23 | 1,854,977 | +0.45(+0.96%) |
Feb 24, 2020 | 46.06 | 48.28 | 45.02 | 46.78 | 2,126,983 | -1.87(-3.84%) |
Feb 21, 2020 | 56.12 | 56.20 | 47.09 | 48.65 | 5,672,000 | -14.03(-22.38%) |
Feb 20, 2020 | 61.89 | 63.67 | 60.30 | 62.68 | 1,415,271 | +0.61(+0.98%) |
Feb 19, 2020 | 63.27 | 63.50 | 60.78 | 62.07 | 1,574,231 | -1.23(-1.94%) |
Feb 18, 2020 | 61.98 | 63.77 | 60.03 | 63.30 | 1,318,374 | +3.48(+5.82%) |
Feb 14, 2020 | 59.21 | 61.11 | 58.36 | 59.82 | 1,342,200 | +2.48(+4.33%) |
Feb 13, 2020 | 55.47 | 57.54 | 55.09 | 57.34 | 1,079,411 | +1.48(+2.65%) |
Feb 12, 2020 | 54.83 | 55.89 | 53.61 | 55.86 | 539,640 | +1.48(+2.72%) |
Feb 11, 2020 | 54.85 | 55.59 | 53.77 | 54.38 | 653,721 | -0.17(-0.31%) |
Feb 10, 2020 | 53.25 | 54.77 | 53.25 | 54.55 | 463,609 | +1.39(+2.61%) |
Feb 07, 2020 | 53.28 | 53.87 | 52.51 | 53.16 | 331,200 | -0.08(-0.15%) |
Feb 06, 2020 | 53.09 | 54.06 | 52.48 | 53.24 | 543,364 | +0.69(+1.31%) |
Feb 05, 2020 | 55.89 | 56.16 | 50.68 | 52.55 | 1,186,120 | -2.25(-4.11%) |
Feb 04, 2020 | 52.85 | 55.45 | 52.28 | 54.80 | 881,791 | +3.03(+5.85%) |