Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.64 | 43.39 | 42.49 | 43.03 | 1,743,424 | -0.93(-2.11%) |
Apr 29, 2020 | 43.25 | 44.31 | 42.97 | 43.96 | 2,244,199 | +1.81(+4.30%) |
Apr 28, 2020 | 42.27 | 43.19 | 41.60 | 42.15 | 1,571,658 | +0.72(+1.74%) |
Apr 27, 2020 | 40.35 | 41.75 | 40.32 | 41.43 | 1,556,314 | +1.32(+3.29%) |
Apr 24, 2020 | 40.96 | 42.93 | 38.81 | 40.11 | 3,629,411 | +0.25(+0.64%) |
Apr 23, 2020 | 38.56 | 40.24 | 38.24 | 39.85 | 2,238,490 | +2.21(+5.88%) |
Apr 22, 2020 | 38.41 | 38.58 | 37.30 | 37.64 | 2,656,756 | +0.05(+0.12%) |
Apr 21, 2020 | 35.86 | 37.89 | 35.75 | 37.60 | 1,931,235 | +0.10(+0.27%) |
Apr 20, 2020 | 37.66 | 38.81 | 37.42 | 37.50 | 1,994,330 | -1.87(-4.74%) |
Apr 17, 2020 | 38.10 | 39.50 | 37.79 | 39.36 | 1,708,752 | +2.59(+7.03%) |
Apr 16, 2020 | 37.60 | 37.60 | 35.46 | 36.78 | 1,836,696 | -0.71(-1.89%) |
Apr 15, 2020 | 36.86 | 38.15 | 35.98 | 37.49 | 2,012,817 | -0.51(-1.34%) |
Apr 14, 2020 | 37.75 | 38.53 | 37.21 | 38.00 | 2,220,671 | +0.74(+1.98%) |
Apr 13, 2020 | 38.95 | 39.33 | 36.64 | 37.26 | 2,061,553 | -2.14(-5.43%) |
Apr 09, 2020 | 38.57 | 40.02 | 38.12 | 39.40 | 1,816,518 | +1.71(+4.54%) |
Apr 08, 2020 | 37.35 | 37.99 | 36.14 | 37.69 | 1,679,445 | +1.12(+3.06%) |
Apr 07, 2020 | 36.33 | 37.51 | 35.67 | 36.57 | 3,687,043 | +1.84(+5.30%) |
Apr 06, 2020 | 34.79 | 35.44 | 32.07 | 34.73 | 5,032,256 | +0.16(+0.47%) |
Apr 03, 2020 | 34.62 | 35.12 | 33.93 | 34.56 | 1,987,338 | +0.13(+0.37%) |
Apr 02, 2020 | 34.30 | 35.75 | 33.74 | 34.44 | 1,896,869 | -0.31(-0.89%) |
Apr 01, 2020 | 32.94 | 34.86 | 32.21 | 34.75 | 2,205,489 | +0.38(+1.11%) |
Mar 31, 2020 | 36.20 | 36.84 | 33.73 | 34.36 | 2,059,478 | -2.33(-6.35%) |
Mar 30, 2020 | 35.68 | 38.20 | 35.51 | 36.69 | 2,145,193 | +1.18(+3.33%) |
Mar 27, 2020 | 37.86 | 38.58 | 35.36 | 35.51 | 1,864,523 | -4.05(-10.24%) |
Mar 26, 2020 | 36.80 | 39.82 | 35.35 | 39.56 | 2,304,853 | +3.27(+9.00%) |
Mar 25, 2020 | 35.72 | 38.66 | 33.78 | 36.29 | 2,168,862 | +0.63(+1.76%) |
Mar 24, 2020 | 32.56 | 35.94 | 32.24 | 35.67 | 2,347,481 | +4.56(+14.66%) |
Mar 23, 2020 | 31.50 | 32.44 | 29.48 | 31.11 | 2,106,784 | -0.76(-2.37%) |
Mar 20, 2020 | 35.37 | 35.37 | 31.30 | 31.86 | 1,720,177 | -2.91(-8.38%) |
Mar 19, 2020 | 35.09 | 37.20 | 33.43 | 34.77 | 1,357,513 | -1.07(-3.00%) |
Mar 18, 2020 | 35.29 | 36.37 | 32.71 | 35.85 | 1,628,207 | -1.88(-4.99%) |
Mar 17, 2020 | 40.30 | 40.68 | 36.45 | 37.73 | 1,811,654 | -1.81(-4.58%) |
Mar 16, 2020 | 38.09 | 41.06 | 37.81 | 39.54 | 1,601,512 | -3.45(-8.02%) |
Mar 13, 2020 | 42.33 | 43.04 | 40.24 | 42.99 | 1,888,800 | +3.34(+8.43%) |
Mar 12, 2020 | 39.15 | 41.89 | 39.02 | 39.65 | 1,976,012 | -2.69(-6.34%) |
Mar 11, 2020 | 42.41 | 42.88 | 41.79 | 42.34 | 2,128,751 | -1.45(-3.31%) |
Mar 10, 2020 | 42.13 | 43.81 | 39.89 | 43.79 | 1,863,021 | +3.12(+7.68%) |
Mar 09, 2020 | 41.73 | 43.36 | 40.14 | 40.66 | 2,203,093 | -4.00(-8.95%) |
Mar 06, 2020 | 42.05 | 44.73 | 41.97 | 44.66 | 2,292,727 | +1.25(+2.87%) |
Mar 05, 2020 | 44.42 | 45.09 | 43.15 | 43.41 | 1,413,296 | -2.27(-4.96%) |
Mar 04, 2020 | 44.86 | 45.82 | 43.81 | 45.68 | 1,696,922 | +1.58(+3.59%) |
Mar 03, 2020 | 46.35 | 47.16 | 43.80 | 44.10 | 1,714,516 | -2.39(-5.15%) |
Mar 02, 2020 | 46.16 | 46.49 | 44.66 | 46.49 | 1,580,584 | +0.60(+1.31%) |
Feb 28, 2020 | 44.51 | 45.97 | 44.37 | 45.89 | 2,745,649 | -0.32(-0.69%) |
Feb 27, 2020 | 46.58 | 47.82 | 45.74 | 46.21 | 1,438,753 | -1.37(-2.87%) |
Feb 26, 2020 | 49.06 | 49.44 | 47.56 | 47.57 | 1,399,561 | -1.09(-2.24%) |
Feb 25, 2020 | 51.45 | 51.79 | 48.59 | 48.67 | 1,164,420 | -2.92(-5.66%) |
Feb 24, 2020 | 51.89 | 52.16 | 51.27 | 51.59 | 1,440,383 | -2.00(-3.74%) |
Feb 21, 2020 | 53.26 | 53.95 | 52.89 | 53.59 | 1,083,101 | -0.05(-0.08%) |
Feb 20, 2020 | 53.56 | 54.21 | 53.34 | 53.64 | 772,702 | -0.22(-0.40%) |
Feb 19, 2020 | 53.79 | 54.15 | 53.40 | 53.85 | 805,367 | +0.11(+0.20%) |
Feb 18, 2020 | 54.22 | 54.24 | 53.37 | 53.74 | 709,946 | -0.74(-1.36%) |
Feb 14, 2020 | 54.59 | 55.04 | 54.34 | 54.49 | 476,860 | -0.18(-0.33%) |
Feb 13, 2020 | 55.36 | 55.36 | 54.57 | 54.67 | 587,257 | -0.65(-1.18%) |
Feb 12, 2020 | 54.47 | 55.51 | 54.47 | 55.32 | 620,687 | +1.00(+1.83%) |
Feb 11, 2020 | 54.11 | 54.69 | 54.11 | 54.32 | 457,318 | +0.58(+1.08%) |
Feb 10, 2020 | 53.42 | 53.81 | 53.18 | 53.74 | 670,242 | +0.14(+0.25%) |
Feb 07, 2020 | 53.92 | 54.13 | 53.48 | 53.61 | 618,063 | -0.76(-1.40%) |
Feb 06, 2020 | 55.46 | 55.53 | 54.34 | 54.37 | 992,406 | -0.96(-1.73%) |
Feb 05, 2020 | 54.44 | 55.53 | 54.40 | 55.33 | 1,138,198 | +1.58(+2.95%) |
Feb 04, 2020 | 53.60 | 53.86 | 53.14 | 53.74 | 1,111,609 | +1.05(+1.99%) |