Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.41 | 35.17 | 32.73 | 33.95 | 3,798,724 | -0.13(-0.37%) |
Apr 29, 2020 | 31.82 | 34.12 | 31.67 | 34.08 | 2,601,194 | +3.57(+11.71%) |
Apr 28, 2020 | 29.15 | 30.62 | 28.39 | 30.50 | 1,502,115 | +2.38(+8.48%) |
Apr 27, 2020 | 27.87 | 28.67 | 27.32 | 28.12 | 1,774,952 | +0.37(+1.34%) |
Apr 24, 2020 | 28.43 | 28.64 | 26.20 | 27.75 | 2,132,518 | -0.46(-1.64%) |
Apr 23, 2020 | 27.03 | 28.58 | 26.57 | 28.21 | 1,458,140 | +1.22(+4.51%) |
Apr 22, 2020 | 28.79 | 28.97 | 26.80 | 26.99 | 1,757,736 | -1.05(-3.75%) |
Apr 21, 2020 | 28.96 | 30.76 | 27.61 | 28.04 | 1,897,150 | -2.41(-7.93%) |
Apr 20, 2020 | 30.61 | 31.36 | 29.55 | 30.45 | 2,068,876 | -1.26(-3.96%) |
Apr 17, 2020 | 31.16 | 32.65 | 30.93 | 31.71 | 1,711,210 | +2.83(+9.79%) |
Apr 16, 2020 | 30.28 | 30.30 | 27.61 | 28.88 | 1,770,676 | -1.57(-5.16%) |
Apr 15, 2020 | 29.44 | 30.59 | 28.26 | 30.45 | 2,125,696 | +0.04(+0.13%) |
Apr 14, 2020 | 32.40 | 32.84 | 29.90 | 30.42 | 2,036,070 | -1.35(-4.26%) |
Apr 13, 2020 | 34.33 | 34.59 | 30.93 | 31.77 | 1,892,097 | -2.99(-8.61%) |
Apr 09, 2020 | 37.26 | 38.59 | 34.27 | 34.76 | 2,854,599 | -0.94(-2.64%) |
Apr 08, 2020 | 34.12 | 36.15 | 33.50 | 35.71 | 1,640,465 | +2.33(+6.97%) |
Apr 07, 2020 | 33.11 | 34.93 | 31.14 | 33.38 | 2,893,620 | +2.67(+8.69%) |
Apr 06, 2020 | 33.63 | 33.91 | 29.84 | 30.71 | 4,250,347 | -0.29(-0.95%) |
Apr 03, 2020 | 32.48 | 32.98 | 29.96 | 31.00 | 1,675,651 | -1.13(-3.51%) |
Apr 02, 2020 | 32.60 | 34.34 | 31.50 | 32.13 | 1,162,234 | -0.85(-2.59%) |
Apr 01, 2020 | 34.23 | 34.97 | 32.66 | 32.99 | 986,937 | -3.51(-9.63%) |
Mar 31, 2020 | 35.65 | 36.54 | 34.91 | 36.50 | 2,018,671 | +1.01(+2.85%) |
Mar 30, 2020 | 37.22 | 37.54 | 34.97 | 35.49 | 1,884,144 | -2.29(-6.05%) |
Mar 27, 2020 | 40.98 | 41.24 | 37.66 | 37.78 | 1,923,953 | -5.59(-12.90%) |
Mar 26, 2020 | 39.90 | 44.05 | 39.75 | 43.37 | 2,269,889 | +3.86(+9.76%) |
Mar 25, 2020 | 36.04 | 40.69 | 32.70 | 39.51 | 2,408,186 | +6.51(+19.71%) |
Mar 24, 2020 | 30.78 | 34.31 | 30.46 | 33.01 | 1,409,365 | +4.04(+13.96%) |
Mar 23, 2020 | 31.04 | 31.42 | 28.00 | 28.96 | 1,779,542 | -2.45(-7.81%) |
Mar 20, 2020 | 32.58 | 34.52 | 30.52 | 31.42 | 2,167,975 | -0.53(-1.66%) |
Mar 19, 2020 | 30.30 | 33.34 | 27.53 | 31.95 | 2,191,520 | +1.21(+3.93%) |
Mar 18, 2020 | 33.96 | 35.82 | 29.44 | 30.74 | 1,513,489 | -7.74(-20.12%) |
Mar 17, 2020 | 39.77 | 40.12 | 34.84 | 38.48 | 1,646,294 | -0.88(-2.24%) |
Mar 16, 2020 | 45.20 | 45.86 | 37.91 | 39.37 | 1,264,295 | -10.41(-20.92%) |
Mar 13, 2020 | 48.99 | 50.87 | 44.95 | 49.78 | 1,321,590 | +2.20(+4.62%) |
Mar 12, 2020 | 43.95 | 49.18 | 43.32 | 47.58 | 2,379,421 | -4.24(-8.18%) |
Mar 11, 2020 | 56.13 | 56.40 | 51.42 | 51.82 | 1,677,504 | -6.11(-10.55%) |
Mar 10, 2020 | 57.40 | 58.07 | 54.98 | 57.94 | 1,041,204 | +2.70(+4.89%) |
Mar 09, 2020 | 55.21 | 56.66 | 53.43 | 55.24 | 1,360,117 | -5.93(-9.69%) |
Mar 06, 2020 | 60.27 | 62.48 | 59.63 | 61.17 | 1,045,168 | -1.04(-1.67%) |
Mar 05, 2020 | 66.28 | 66.49 | 61.77 | 62.21 | 1,073,187 | -5.95(-8.73%) |
Mar 04, 2020 | 66.45 | 68.97 | 64.82 | 68.15 | 1,600,355 | +2.58(+3.94%) |
Mar 03, 2020 | 66.23 | 68.37 | 64.35 | 65.57 | 1,147,906 | -0.29(-0.45%) |
Mar 02, 2020 | 63.43 | 65.90 | 62.14 | 65.87 | 1,168,809 | +2.43(+3.84%) |
Feb 28, 2020 | 63.86 | 64.54 | 60.87 | 63.43 | 2,250,402 | -2.69(-4.07%) |
Feb 27, 2020 | 67.95 | 68.43 | 65.75 | 66.12 | 996,400 | -2.95(-4.28%) |
Feb 26, 2020 | 69.06 | 69.81 | 68.74 | 69.08 | 785,556 | +0.23(+0.33%) |
Feb 25, 2020 | 72.70 | 72.70 | 68.64 | 68.85 | 557,912 | -3.66(-5.05%) |
Feb 24, 2020 | 72.46 | 72.86 | 71.21 | 72.51 | 766,041 | -1.92(-2.58%) |
Feb 21, 2020 | 74.53 | 74.83 | 73.85 | 74.43 | 513,210 | -0.45(-0.60%) |
Feb 20, 2020 | 73.19 | 74.98 | 73.19 | 74.89 | 753,950 | +1.54(+2.10%) |
Feb 19, 2020 | 72.50 | 73.59 | 72.50 | 73.35 | 469,245 | +0.87(+1.21%) |
Feb 18, 2020 | 72.51 | 73.20 | 72.06 | 72.47 | 356,971 | -0.27(-0.38%) |
Feb 14, 2020 | 73.65 | 74.05 | 72.51 | 72.75 | 588,811 | -0.97(-1.32%) |
Feb 13, 2020 | 72.55 | 73.82 | 72.55 | 73.72 | 1,142,393 | +0.77(+1.05%) |
Feb 12, 2020 | 72.01 | 73.10 | 70.95 | 72.95 | 874,001 | +1.25(+1.75%) |
Feb 11, 2020 | 72.35 | 72.75 | 71.65 | 71.70 | 376,617 | -0.51(-0.71%) |
Feb 10, 2020 | 72.52 | 72.95 | 72.20 | 72.21 | 638,717 | -0.49(-0.67%) |
Feb 07, 2020 | 73.08 | 73.20 | 72.36 | 72.70 | 588,830 | -0.49(-0.67%) |
Feb 06, 2020 | 73.06 | 74.05 | 72.61 | 73.19 | 972,834 | +0.15(+0.20%) |
Feb 05, 2020 | 73.33 | 73.78 | 71.16 | 73.04 | 1,200,602 | -0.07(-0.09%) |
Feb 04, 2020 | 74.25 | 75.68 | 72.87 | 73.11 | 1,318,612 | +0.84(+1.17%) |