Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 40.96 | 41.28 | 39.60 | 40.71 | 2,185,351 | -1.37(-3.26%) |
Apr 29, 2020 | 41.23 | 42.75 | 38.73 | 42.08 | 1,963,236 | +4.43(+11.77%) |
Apr 28, 2020 | 38.04 | 38.62 | 37.37 | 37.65 | 1,469,199 | +0.87(+2.37%) |
Apr 27, 2020 | 35.41 | 36.96 | 35.13 | 36.77 | 1,761,975 | +1.94(+5.58%) |
Apr 24, 2020 | 34.83 | 35.25 | 34.18 | 34.83 | 1,275,561 | +0.22(+0.62%) |
Apr 23, 2020 | 34.44 | 35.51 | 34.23 | 34.61 | 1,375,511 | +0.44(+1.29%) |
Apr 22, 2020 | 35.97 | 36.02 | 33.77 | 34.17 | 1,464,701 | -0.78(-2.23%) |
Apr 21, 2020 | 34.29 | 35.25 | 33.89 | 34.95 | 1,417,352 | -0.41(-1.17%) |
Apr 20, 2020 | 36.36 | 36.70 | 35.29 | 35.36 | 2,007,937 | -2.20(-5.85%) |
Apr 17, 2020 | 37.30 | 39.53 | 37.07 | 37.56 | 1,654,768 | +1.90(+5.32%) |
Apr 16, 2020 | 36.13 | 36.43 | 34.69 | 35.67 | 1,615,174 | -1.27(-3.43%) |
Apr 15, 2020 | 37.46 | 37.73 | 36.16 | 36.93 | 861,913 | -1.85(-4.77%) |
Apr 14, 2020 | 39.64 | 39.66 | 38.37 | 38.78 | 1,323,926 | -0.18(-0.46%) |
Apr 13, 2020 | 41.26 | 41.26 | 38.73 | 38.96 | 1,382,062 | -2.44(-5.90%) |
Apr 09, 2020 | 39.06 | 41.82 | 38.85 | 41.40 | 1,746,694 | +2.76(+7.14%) |
Apr 08, 2020 | 36.74 | 38.91 | 36.33 | 38.64 | 1,007,237 | +2.59(+7.19%) |
Apr 07, 2020 | 37.57 | 37.90 | 35.90 | 36.05 | 1,660,375 | +0.09(+0.26%) |
Apr 06, 2020 | 34.81 | 36.15 | 34.43 | 35.96 | 2,471,952 | +3.12(+9.49%) |
Apr 03, 2020 | 34.05 | 35.05 | 32.00 | 32.84 | 1,095,651 | -1.64(-4.76%) |
Apr 02, 2020 | 34.41 | 36.17 | 33.44 | 34.48 | 1,468,130 | -0.08(-0.22%) |
Apr 01, 2020 | 34.32 | 35.20 | 33.89 | 34.56 | 1,119,920 | -1.88(-5.15%) |
Mar 31, 2020 | 37.04 | 37.32 | 35.99 | 36.43 | 1,798,439 | -1.00(-2.68%) |
Mar 30, 2020 | 36.58 | 37.73 | 35.83 | 37.44 | 1,565,511 | +0.89(+2.44%) |
Mar 27, 2020 | 36.65 | 37.38 | 35.61 | 36.55 | 970,279 | -1.85(-4.82%) |
Mar 26, 2020 | 36.32 | 38.65 | 35.36 | 38.40 | 2,074,227 | +2.70(+7.57%) |
Mar 25, 2020 | 33.47 | 36.96 | 33.37 | 35.69 | 2,014,247 | +2.36(+7.07%) |
Mar 24, 2020 | 32.13 | 33.46 | 30.90 | 33.34 | 2,043,216 | +4.13(+14.14%) |
Mar 23, 2020 | 28.98 | 30.34 | 26.81 | 29.21 | 1,645,937 | -0.06(-0.19%) |
Mar 20, 2020 | 33.10 | 33.63 | 28.66 | 29.26 | 2,013,417 | -3.41(-10.43%) |
Mar 19, 2020 | 29.64 | 33.62 | 29.13 | 32.67 | 1,630,858 | +3.03(+10.23%) |
Mar 18, 2020 | 30.11 | 32.50 | 28.26 | 29.64 | 1,957,438 | -3.11(-9.49%) |
Mar 17, 2020 | 32.39 | 33.44 | 30.55 | 32.75 | 3,530,393 | +0.79(+2.47%) |
Mar 16, 2020 | 35.05 | 35.93 | 30.01 | 31.96 | 3,952,972 | -7.24(-18.47%) |
Mar 13, 2020 | 39.91 | 40.27 | 36.48 | 39.20 | 3,107,044 | +1.49(+3.96%) |
Mar 12, 2020 | 38.50 | 39.84 | 36.28 | 37.70 | 3,038,196 | -3.48(-8.46%) |
Mar 11, 2020 | 45.53 | 45.53 | 41.03 | 41.19 | 1,727,038 | -4.93(-10.69%) |
Mar 10, 2020 | 46.19 | 46.25 | 42.74 | 46.11 | 2,961,112 | +1.80(+4.07%) |
Mar 09, 2020 | 44.23 | 46.18 | 43.54 | 44.31 | 3,697,967 | -3.44(-7.20%) |
Mar 06, 2020 | 48.26 | 49.50 | 46.34 | 47.75 | 2,226,880 | -1.97(-3.97%) |
Mar 05, 2020 | 53.23 | 53.49 | 49.38 | 49.72 | 1,245,410 | -4.99(-9.13%) |
Mar 04, 2020 | 53.87 | 54.73 | 52.70 | 54.71 | 1,665,066 | +1.76(+3.32%) |
Mar 03, 2020 | 54.64 | 55.45 | 52.43 | 52.96 | 2,198,041 | -1.66(-3.05%) |
Mar 02, 2020 | 53.06 | 54.62 | 52.08 | 54.62 | 2,162,815 | +1.80(+3.42%) |
Feb 28, 2020 | 50.26 | 52.82 | 50.01 | 52.82 | 3,376,002 | +0.96(+1.86%) |
Feb 27, 2020 | 51.71 | 53.45 | 50.34 | 51.85 | 2,283,476 | -1.28(-2.41%) |
Feb 26, 2020 | 55.27 | 55.37 | 53.09 | 53.13 | 1,170,903 | -1.70(-3.10%) |
Feb 25, 2020 | 58.14 | 58.14 | 54.55 | 54.83 | 1,616,598 | -3.01(-5.20%) |
Feb 24, 2020 | 59.32 | 59.68 | 57.81 | 57.85 | 2,259,778 | -3.68(-5.99%) |
Feb 21, 2020 | 61.98 | 62.50 | 61.50 | 61.53 | 1,515,479 | -0.97(-1.56%) |
Feb 20, 2020 | 61.09 | 63.03 | 60.65 | 62.50 | 1,979,307 | +1.12(+1.83%) |
Feb 19, 2020 | 62.01 | 62.63 | 59.56 | 61.38 | 3,374,691 | +2.49(+4.22%) |
Feb 18, 2020 | 59.38 | 59.65 | 58.66 | 58.89 | 2,139,890 | -0.78(-1.30%) |
Feb 14, 2020 | 60.08 | 60.38 | 59.54 | 59.67 | 848,599 | -0.58(-0.96%) |
Feb 13, 2020 | 59.47 | 60.39 | 59.47 | 60.25 | 1,337,690 | +0.51(+0.86%) |
Feb 12, 2020 | 59.17 | 60.01 | 58.75 | 59.73 | 964,197 | +0.85(+1.44%) |
Feb 11, 2020 | 57.81 | 59.08 | 57.66 | 58.88 | 646,028 | +1.22(+2.12%) |
Feb 10, 2020 | 57.43 | 57.72 | 57.23 | 57.66 | 559,005 | +0.11(+0.19%) |
Feb 07, 2020 | 58.16 | 58.50 | 57.43 | 57.55 | 889,243 | -1.08(-1.83%) |
Feb 06, 2020 | 59.78 | 59.82 | 58.62 | 58.62 | 783,548 | -0.89(-1.49%) |
Feb 05, 2020 | 58.95 | 59.68 | 58.60 | 59.51 | 954,517 | +1.34(+2.30%) |
Feb 04, 2020 | 58.16 | 58.29 | 56.92 | 58.17 | 1,319,242 | +0.87(+1.52%) |