Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.87 | 42.88 | 40.76 | 41.13 | 2,954,631 | -1.54(-3.61%) |
Apr 29, 2020 | 42.20 | 43.79 | 41.73 | 42.67 | 2,041,505 | +1.68(+4.10%) |
Apr 28, 2020 | 42.44 | 42.72 | 40.84 | 40.99 | 2,073,061 | -0.81(-1.94%) |
Apr 27, 2020 | 40.00 | 41.96 | 39.91 | 41.80 | 1,685,308 | +1.25(+3.08%) |
Apr 24, 2020 | 39.50 | 40.99 | 39.47 | 40.55 | 2,011,100 | +1.32(+3.36%) |
Apr 23, 2020 | 40.17 | 40.40 | 38.72 | 39.23 | 2,182,004 | -0.34(-0.86%) |
Apr 22, 2020 | 40.01 | 40.67 | 39.29 | 39.57 | 1,834,684 | -0.14(-0.35%) |
Apr 21, 2020 | 38.15 | 39.95 | 37.08 | 39.71 | 2,006,982 | +0.02(+0.05%) |
Apr 20, 2020 | 37.50 | 40.86 | 37.50 | 39.69 | 2,208,319 | -0.33(-0.82%) |
Apr 17, 2020 | 37.63 | 40.16 | 37.41 | 40.02 | 2,561,600 | +2.64(+7.06%) |
Apr 16, 2020 | 37.80 | 37.84 | 36.77 | 37.38 | 1,294,885 | -0.38(-1.01%) |
Apr 15, 2020 | 37.82 | 37.95 | 36.27 | 37.76 | 2,993,599 | -1.36(-3.48%) |
Apr 14, 2020 | 39.83 | 39.98 | 38.52 | 39.12 | 1,602,387 | +0.46(+1.19%) |
Apr 13, 2020 | 40.00 | 40.82 | 37.85 | 38.66 | 1,294,123 | -0.58(-1.48%) |
Apr 09, 2020 | 38.46 | 40.22 | 37.80 | 39.24 | 2,201,600 | +1.88(+5.03%) |
Apr 08, 2020 | 36.44 | 37.53 | 36.05 | 37.36 | 1,213,087 | +1.43(+3.98%) |
Apr 07, 2020 | 38.03 | 38.54 | 35.81 | 35.93 | 1,789,234 | -0.91(-2.47%) |
Apr 06, 2020 | 35.60 | 37.45 | 35.01 | 36.84 | 2,071,572 | +1.23(+3.45%) |
Apr 03, 2020 | 36.03 | 36.50 | 32.64 | 35.61 | 2,258,900 | +0.24(+0.68%) |
Apr 02, 2020 | 36.55 | 38.89 | 34.71 | 35.37 | 2,662,818 | +0.61(+1.75%) |
Apr 01, 2020 | 34.65 | 35.56 | 33.60 | 34.76 | 2,152,838 | -1.73(-4.74%) |
Mar 31, 2020 | 35.87 | 36.72 | 33.68 | 36.49 | 3,079,299 | +3.18(+9.55%) |
Mar 30, 2020 | 33.65 | 34.67 | 31.68 | 33.31 | 2,086,161 | -0.30(-0.89%) |
Mar 27, 2020 | 33.26 | 35.22 | 32.50 | 33.61 | 3,148,700 | -0.91(-2.64%) |
Mar 26, 2020 | 32.85 | 36.47 | 31.66 | 34.52 | 3,318,528 | +1.70(+5.18%) |
Mar 25, 2020 | 29.84 | 33.75 | 29.32 | 32.82 | 3,581,214 | +3.36(+11.41%) |
Mar 24, 2020 | 28.78 | 30.77 | 28.78 | 29.46 | 2,524,136 | +1.68(+6.05%) |
Mar 23, 2020 | 29.51 | 29.76 | 26.26 | 27.78 | 4,447,010 | -1.95(-6.56%) |
Mar 20, 2020 | 30.48 | 34.11 | 24.27 | 29.73 | 7,091,400 | +1.12(+3.91%) |
Mar 19, 2020 | 29.04 | 32.30 | 27.12 | 28.61 | 4,670,824 | -0.56(-1.92%) |
Mar 18, 2020 | 29.38 | 30.38 | 22.02 | 29.17 | 5,075,727 | -2.34(-7.43%) |
Mar 17, 2020 | 33.58 | 33.70 | 30.50 | 31.51 | 4,616,392 | -1.86(-5.57%) |
Mar 16, 2020 | 35.20 | 36.05 | 33.37 | 33.37 | 3,917,143 | -6.71(-16.74%) |
Mar 13, 2020 | 39.75 | 41.37 | 37.47 | 40.08 | 2,528,300 | +2.08(+5.47%) |
Mar 12, 2020 | 39.89 | 41.23 | 37.68 | 38.00 | 3,856,964 | -6.25(-14.12%) |
Mar 11, 2020 | 44.66 | 46.68 | 43.62 | 44.25 | 2,787,585 | -2.00(-4.32%) |
Mar 10, 2020 | 44.14 | 47.75 | 39.15 | 46.25 | 5,239,725 | +6.13(+15.28%) |
Mar 09, 2020 | 45.15 | 48.83 | 39.90 | 40.12 | 4,849,629 | -12.02(-23.05%) |
Mar 06, 2020 | 53.61 | 53.76 | 51.81 | 52.14 | 2,115,100 | -2.83(-5.15%) |
Mar 05, 2020 | 56.21 | 56.93 | 54.44 | 54.97 | 1,208,793 | -2.06(-3.61%) |
Mar 04, 2020 | 57.36 | 57.74 | 56.27 | 57.03 | 1,745,810 | +0.52(+0.92%) |
Mar 03, 2020 | 56.97 | 58.13 | 55.40 | 56.51 | 1,731,573 | -0.23(-0.41%) |
Mar 02, 2020 | 54.90 | 57.75 | 54.90 | 56.74 | 2,547,896 | +2.19(+4.01%) |
Feb 28, 2020 | 54.16 | 55.00 | 52.30 | 54.55 | 2,919,800 | -0.59(-1.07%) |
Feb 27, 2020 | 56.15 | 56.69 | 54.03 | 55.14 | 2,852,407 | -1.86(-3.26%) |
Feb 26, 2020 | 57.75 | 58.49 | 56.77 | 57.00 | 2,696,646 | -0.80(-1.38%) |
Feb 25, 2020 | 60.00 | 60.10 | 57.78 | 57.80 | 2,243,772 | -2.16(-3.60%) |
Feb 24, 2020 | 59.58 | 60.17 | 58.90 | 59.96 | 1,335,232 | -0.49(-0.81%) |
Feb 21, 2020 | 60.58 | 60.78 | 60.16 | 60.45 | 1,212,700 | -0.35(-0.58%) |
Feb 20, 2020 | 60.98 | 60.98 | 60.23 | 60.80 | 1,461,285 | +0.09(+0.15%) |
Feb 19, 2020 | 60.57 | 60.85 | 60.36 | 60.71 | 936,783 | +0.28(+0.46%) |
Feb 18, 2020 | 59.80 | 60.61 | 59.71 | 60.43 | 2,062,042 | +0.37(+0.62%) |
Feb 14, 2020 | 59.79 | 60.39 | 59.32 | 60.06 | 959,000 | +0.83(+1.40%) |
Feb 13, 2020 | 59.50 | 59.79 | 59.09 | 59.23 | 1,425,490 | -0.31(-0.52%) |
Feb 12, 2020 | 59.31 | 60.20 | 59.13 | 59.54 | 675,853 | +0.66(+1.12%) |
Feb 11, 2020 | 59.39 | 59.56 | 58.41 | 58.88 | 828,771 | -0.16(-0.27%) |
Feb 10, 2020 | 59.00 | 59.54 | 58.91 | 59.04 | 969,976 | -0.26(-0.44%) |
Feb 07, 2020 | 59.25 | 59.90 | 58.85 | 59.30 | 1,135,300 | -0.15(-0.25%) |
Feb 06, 2020 | 59.74 | 60.30 | 59.30 | 59.45 | 1,275,309 | -1.10(-1.82%) |
Feb 05, 2020 | 60.89 | 62.10 | 60.33 | 60.55 | 2,082,377 | +0.19(+0.31%) |
Feb 04, 2020 | 60.19 | 61.19 | 60.19 | 60.36 | 1,000,695 | +0.49(+0.82%) |