Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.65 | 43.40 | 42.50 | 43.04 | 1,743,177 | -0.93(-2.11%) |
Apr 29, 2020 | 43.26 | 44.32 | 42.97 | 43.97 | 2,243,881 | +1.81(+4.30%) |
Apr 28, 2020 | 42.28 | 43.19 | 41.60 | 42.15 | 1,571,435 | +0.72(+1.74%) |
Apr 27, 2020 | 40.35 | 41.75 | 40.32 | 41.43 | 1,556,093 | +1.32(+3.29%) |
Apr 24, 2020 | 40.97 | 42.94 | 38.82 | 40.11 | 3,628,896 | +0.25(+0.64%) |
Apr 23, 2020 | 38.57 | 40.24 | 38.25 | 39.86 | 2,238,173 | +2.21(+5.88%) |
Apr 22, 2020 | 38.41 | 38.58 | 37.30 | 37.65 | 2,656,379 | +0.05(+0.12%) |
Apr 21, 2020 | 35.86 | 37.89 | 35.75 | 37.60 | 1,930,961 | +0.10(+0.27%) |
Apr 20, 2020 | 37.66 | 38.81 | 37.43 | 37.50 | 1,994,047 | -1.87(-4.74%) |
Apr 17, 2020 | 38.10 | 39.51 | 37.79 | 39.37 | 1,708,510 | +2.59(+7.03%) |
Apr 16, 2020 | 37.60 | 37.60 | 35.46 | 36.78 | 1,836,436 | -0.71(-1.89%) |
Apr 15, 2020 | 36.86 | 38.16 | 35.99 | 37.49 | 2,012,532 | -0.51(-1.34%) |
Apr 14, 2020 | 37.76 | 38.53 | 37.22 | 38.00 | 2,220,356 | +0.74(+1.98%) |
Apr 13, 2020 | 38.96 | 39.33 | 36.65 | 37.26 | 2,061,261 | -2.14(-5.43%) |
Apr 09, 2020 | 38.58 | 40.02 | 38.13 | 39.40 | 1,816,260 | +1.71(+4.54%) |
Apr 08, 2020 | 37.36 | 37.99 | 36.14 | 37.69 | 1,679,207 | +1.12(+3.06%) |
Apr 07, 2020 | 36.34 | 37.52 | 35.67 | 36.57 | 3,686,521 | +1.84(+5.29%) |
Apr 06, 2020 | 34.80 | 35.44 | 32.08 | 34.73 | 5,031,542 | +0.16(+0.47%) |
Apr 03, 2020 | 34.62 | 35.12 | 33.93 | 34.57 | 1,987,056 | +0.13(+0.37%) |
Apr 02, 2020 | 34.31 | 35.75 | 33.74 | 34.44 | 1,896,600 | -0.31(-0.89%) |
Apr 01, 2020 | 32.94 | 34.86 | 32.21 | 34.75 | 2,205,177 | +0.38(+1.11%) |
Mar 31, 2020 | 36.21 | 36.85 | 33.73 | 34.37 | 2,059,186 | -2.33(-6.35%) |
Mar 30, 2020 | 35.68 | 38.20 | 35.52 | 36.70 | 2,144,888 | +1.18(+3.33%) |
Mar 27, 2020 | 37.87 | 38.58 | 35.36 | 35.52 | 1,864,259 | -4.05(-10.24%) |
Mar 26, 2020 | 36.81 | 39.83 | 35.36 | 39.57 | 2,304,526 | +3.27(+9.00%) |
Mar 25, 2020 | 35.73 | 38.67 | 33.79 | 36.30 | 2,168,555 | +0.63(+1.76%) |
Mar 24, 2020 | 32.57 | 35.94 | 32.25 | 35.67 | 2,347,148 | +4.56(+14.66%) |
Mar 23, 2020 | 31.50 | 32.45 | 29.48 | 31.11 | 2,106,485 | -0.76(-2.37%) |
Mar 20, 2020 | 35.37 | 35.37 | 31.30 | 31.87 | 1,719,933 | -2.91(-8.38%) |
Mar 19, 2020 | 35.10 | 37.20 | 33.43 | 34.78 | 1,357,320 | -1.07(-3.00%) |
Mar 18, 2020 | 35.30 | 36.37 | 32.71 | 35.85 | 1,627,976 | -1.88(-4.99%) |
Mar 17, 2020 | 40.31 | 40.69 | 36.45 | 37.74 | 1,811,398 | -1.81(-4.58%) |
Mar 16, 2020 | 38.09 | 41.07 | 37.82 | 39.55 | 1,601,285 | -3.45(-8.02%) |
Mar 13, 2020 | 42.34 | 43.05 | 40.25 | 43.00 | 1,888,533 | +3.34(+8.43%) |
Mar 12, 2020 | 39.16 | 41.90 | 39.03 | 39.66 | 1,975,732 | -2.69(-6.34%) |
Mar 11, 2020 | 42.42 | 42.89 | 41.80 | 42.34 | 2,128,449 | -1.45(-3.31%) |
Mar 10, 2020 | 42.14 | 43.82 | 39.90 | 43.79 | 1,862,757 | +3.12(+7.68%) |
Mar 09, 2020 | 41.73 | 43.36 | 40.15 | 40.67 | 2,202,781 | -4.00(-8.95%) |
Mar 06, 2020 | 42.05 | 44.74 | 41.98 | 44.67 | 2,292,402 | +1.25(+2.87%) |
Mar 05, 2020 | 44.43 | 45.09 | 43.16 | 43.42 | 1,413,095 | -2.27(-4.96%) |
Mar 04, 2020 | 44.87 | 45.82 | 43.82 | 45.69 | 1,696,682 | +1.58(+3.59%) |
Mar 03, 2020 | 46.36 | 47.17 | 43.81 | 44.10 | 1,714,273 | -2.39(-5.15%) |
Mar 02, 2020 | 46.17 | 46.50 | 44.67 | 46.50 | 1,580,360 | +0.60(+1.31%) |
Feb 28, 2020 | 44.51 | 45.98 | 44.38 | 45.90 | 2,745,259 | -0.32(-0.69%) |
Feb 27, 2020 | 46.59 | 47.83 | 45.75 | 46.21 | 1,438,549 | -1.37(-2.87%) |
Feb 26, 2020 | 49.06 | 49.45 | 47.57 | 47.58 | 1,399,363 | -1.09(-2.24%) |
Feb 25, 2020 | 51.46 | 51.80 | 48.60 | 48.67 | 1,164,255 | -2.92(-5.66%) |
Feb 24, 2020 | 51.90 | 52.17 | 51.28 | 51.59 | 1,440,179 | -2.00(-3.74%) |
Feb 21, 2020 | 53.26 | 53.96 | 52.90 | 53.60 | 1,082,948 | -0.05(-0.08%) |
Feb 20, 2020 | 53.57 | 54.22 | 53.34 | 53.64 | 772,592 | -0.22(-0.40%) |
Feb 19, 2020 | 53.80 | 54.16 | 53.41 | 53.86 | 805,253 | +0.11(+0.20%) |
Feb 18, 2020 | 54.23 | 54.25 | 53.38 | 53.75 | 709,845 | -0.74(-1.36%) |
Feb 14, 2020 | 54.60 | 55.05 | 54.35 | 54.49 | 476,793 | -0.18(-0.33%) |
Feb 13, 2020 | 55.37 | 55.37 | 54.58 | 54.67 | 587,173 | -0.65(-1.18%) |
Feb 12, 2020 | 54.48 | 55.52 | 54.48 | 55.33 | 620,599 | +1.00(+1.83%) |
Feb 11, 2020 | 54.11 | 54.69 | 54.11 | 54.33 | 457,253 | +0.58(+1.08%) |
Feb 10, 2020 | 53.43 | 53.81 | 53.19 | 53.75 | 670,147 | +0.14(+0.25%) |
Feb 07, 2020 | 53.93 | 54.14 | 53.49 | 53.62 | 617,975 | -0.76(-1.40%) |
Feb 06, 2020 | 55.47 | 55.53 | 54.35 | 54.38 | 992,265 | -0.96(-1.73%) |
Feb 05, 2020 | 54.45 | 55.53 | 54.41 | 55.34 | 1,138,036 | +1.58(+2.95%) |
Feb 04, 2020 | 53.61 | 53.87 | 53.15 | 53.75 | 1,111,452 | +1.05(+1.99%) |