Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.48 | 35.25 | 32.81 | 34.03 | 3,790,128 | -0.13(-0.37%) |
Apr 29, 2020 | 31.89 | 34.19 | 31.74 | 34.15 | 2,595,308 | +3.58(+11.71%) |
Apr 28, 2020 | 29.22 | 30.69 | 28.46 | 30.57 | 1,498,716 | +2.39(+8.48%) |
Apr 27, 2020 | 27.94 | 28.73 | 27.39 | 28.18 | 1,770,935 | +0.37(+1.34%) |
Apr 24, 2020 | 28.50 | 28.70 | 26.25 | 27.81 | 2,127,692 | -0.46(-1.64%) |
Apr 23, 2020 | 27.09 | 28.65 | 26.63 | 28.27 | 1,454,840 | +1.22(+4.51%) |
Apr 22, 2020 | 28.85 | 29.04 | 26.86 | 27.05 | 1,753,758 | -1.05(-3.75%) |
Apr 21, 2020 | 29.03 | 30.83 | 27.67 | 28.10 | 1,892,857 | -2.42(-7.93%) |
Apr 20, 2020 | 30.68 | 31.44 | 29.62 | 30.52 | 2,064,195 | -1.26(-3.96%) |
Apr 17, 2020 | 31.23 | 32.73 | 31.00 | 31.78 | 1,707,338 | +2.83(+9.79%) |
Apr 16, 2020 | 30.35 | 30.37 | 27.67 | 28.95 | 1,766,670 | -1.57(-5.16%) |
Apr 15, 2020 | 29.51 | 30.66 | 28.32 | 30.52 | 2,120,886 | +0.04(+0.13%) |
Apr 14, 2020 | 32.47 | 32.91 | 29.96 | 30.48 | 2,031,463 | -1.36(-4.26%) |
Apr 13, 2020 | 34.41 | 34.67 | 31.00 | 31.84 | 1,887,816 | -3.00(-8.61%) |
Apr 09, 2020 | 37.34 | 38.68 | 34.35 | 34.84 | 2,848,139 | -0.94(-2.64%) |
Apr 08, 2020 | 34.19 | 36.23 | 33.58 | 35.79 | 1,636,753 | +2.33(+6.97%) |
Apr 07, 2020 | 33.19 | 35.00 | 31.21 | 33.46 | 2,887,072 | +2.68(+8.69%) |
Apr 06, 2020 | 33.71 | 33.99 | 29.90 | 30.78 | 4,240,729 | -0.30(-0.95%) |
Apr 03, 2020 | 32.55 | 33.05 | 30.03 | 31.07 | 1,671,860 | -1.13(-3.51%) |
Apr 02, 2020 | 32.68 | 34.42 | 31.57 | 32.21 | 1,159,604 | -0.86(-2.59%) |
Apr 01, 2020 | 34.31 | 35.05 | 32.74 | 33.06 | 984,703 | -3.52(-9.63%) |
Mar 31, 2020 | 35.73 | 36.63 | 34.99 | 36.58 | 2,014,103 | +1.01(+2.85%) |
Mar 30, 2020 | 37.30 | 37.63 | 35.05 | 35.57 | 1,879,881 | -2.29(-6.05%) |
Mar 27, 2020 | 41.07 | 41.33 | 37.74 | 37.86 | 1,919,599 | -5.61(-12.90%) |
Mar 26, 2020 | 39.99 | 44.15 | 39.84 | 43.47 | 2,264,753 | +3.87(+9.76%) |
Mar 25, 2020 | 36.12 | 40.78 | 32.78 | 39.60 | 2,402,737 | +6.52(+19.71%) |
Mar 24, 2020 | 30.85 | 34.39 | 30.53 | 33.08 | 1,406,176 | +4.05(+13.96%) |
Mar 23, 2020 | 31.11 | 31.49 | 28.06 | 29.03 | 1,775,515 | -2.46(-7.81%) |
Mar 20, 2020 | 32.66 | 34.60 | 30.59 | 31.49 | 2,163,069 | -0.53(-1.66%) |
Mar 19, 2020 | 30.37 | 33.42 | 27.59 | 32.02 | 2,186,561 | +1.21(+3.93%) |
Mar 18, 2020 | 34.04 | 35.90 | 29.51 | 30.81 | 1,510,065 | -7.76(-20.12%) |
Mar 17, 2020 | 39.86 | 40.21 | 34.92 | 38.57 | 1,642,569 | -0.89(-2.24%) |
Mar 16, 2020 | 45.30 | 45.97 | 38.00 | 39.46 | 1,261,435 | -10.44(-20.92%) |
Mar 13, 2020 | 49.10 | 50.98 | 45.05 | 49.89 | 1,318,600 | +2.20(+4.62%) |
Mar 12, 2020 | 44.05 | 49.29 | 43.42 | 47.69 | 2,374,037 | -4.25(-8.18%) |
Mar 11, 2020 | 56.26 | 56.52 | 51.54 | 51.94 | 1,673,708 | -6.13(-10.55%) |
Mar 10, 2020 | 57.53 | 58.21 | 55.11 | 58.07 | 1,038,848 | +2.71(+4.89%) |
Mar 09, 2020 | 55.33 | 56.79 | 53.55 | 55.36 | 1,357,040 | -5.94(-9.69%) |
Mar 06, 2020 | 60.41 | 62.62 | 59.77 | 61.30 | 1,042,803 | -1.04(-1.67%) |
Mar 05, 2020 | 66.43 | 66.65 | 61.91 | 62.35 | 1,070,759 | -5.96(-8.73%) |
Mar 04, 2020 | 66.60 | 69.12 | 64.96 | 68.31 | 1,596,734 | +2.59(+3.94%) |
Mar 03, 2020 | 66.38 | 68.52 | 64.49 | 65.72 | 1,145,308 | -0.30(-0.45%) |
Mar 02, 2020 | 63.58 | 66.05 | 62.28 | 66.02 | 1,166,164 | +2.44(+3.84%) |
Feb 28, 2020 | 64.01 | 64.69 | 61.01 | 63.58 | 2,245,310 | -2.70(-4.07%) |
Feb 27, 2020 | 68.10 | 68.58 | 65.90 | 66.27 | 994,145 | -2.96(-4.28%) |
Feb 26, 2020 | 69.21 | 69.97 | 68.90 | 69.23 | 783,778 | +0.23(+0.33%) |
Feb 25, 2020 | 72.86 | 72.86 | 68.80 | 69.01 | 556,650 | -3.67(-5.05%) |
Feb 24, 2020 | 72.63 | 73.03 | 71.37 | 72.68 | 764,308 | -1.93(-2.58%) |
Feb 21, 2020 | 74.70 | 75.00 | 74.01 | 74.60 | 512,049 | -0.45(-0.60%) |
Feb 20, 2020 | 73.35 | 75.15 | 73.35 | 75.06 | 752,244 | +1.54(+2.10%) |
Feb 19, 2020 | 72.67 | 73.75 | 72.67 | 73.51 | 468,183 | +0.88(+1.21%) |
Feb 18, 2020 | 72.68 | 73.36 | 72.23 | 72.64 | 356,163 | -0.28(-0.38%) |
Feb 14, 2020 | 73.82 | 74.22 | 72.68 | 72.91 | 587,479 | -0.97(-1.32%) |
Feb 13, 2020 | 72.71 | 73.98 | 72.71 | 73.89 | 1,139,809 | +0.77(+1.05%) |
Feb 12, 2020 | 72.18 | 73.27 | 71.11 | 73.12 | 872,024 | +1.26(+1.75%) |
Feb 11, 2020 | 72.51 | 72.92 | 71.81 | 71.86 | 375,765 | -0.51(-0.71%) |
Feb 10, 2020 | 72.69 | 73.12 | 72.36 | 72.37 | 637,272 | -0.49(-0.67%) |
Feb 07, 2020 | 73.25 | 73.36 | 72.53 | 72.86 | 587,498 | -0.49(-0.67%) |
Feb 06, 2020 | 73.23 | 74.22 | 72.77 | 73.35 | 970,633 | +0.15(+0.20%) |
Feb 05, 2020 | 73.50 | 73.95 | 71.32 | 73.21 | 1,197,885 | -0.07(-0.09%) |
Feb 04, 2020 | 74.42 | 75.86 | 73.04 | 73.28 | 1,315,629 | +0.84(+1.17%) |