Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.40 | 36.45 | 33.64 | 35.36 | 219,178 | -1.06(-2.91%) |
Apr 29, 2020 | 35.75 | 37.28 | 34.51 | 36.42 | 310,732 | +1.57(+4.51%) |
Apr 28, 2020 | 34.73 | 35.51 | 34.06 | 34.85 | 195,813 | +1.18(+3.50%) |
Apr 27, 2020 | 32.32 | 33.94 | 32.22 | 33.67 | 228,533 | +1.62(+5.05%) |
Apr 24, 2020 | 33.08 | 33.15 | 31.54 | 32.05 | 212,000 | -0.73(-2.23%) |
Apr 23, 2020 | 31.91 | 33.90 | 31.91 | 32.78 | 291,664 | +0.25(+0.77%) |
Apr 22, 2020 | 35.40 | 35.88 | 32.19 | 32.53 | 796,656 | -2.21(-6.36%) |
Apr 21, 2020 | 34.13 | 35.22 | 34.13 | 34.74 | 304,663 | -0.39(-1.11%) |
Apr 20, 2020 | 34.08 | 35.36 | 33.68 | 35.13 | 388,494 | +0.24(+0.69%) |
Apr 17, 2020 | 33.97 | 35.60 | 33.79 | 34.89 | 488,500 | +1.82(+5.50%) |
Apr 16, 2020 | 34.68 | 34.70 | 32.68 | 33.07 | 358,683 | -1.99(-5.68%) |
Apr 15, 2020 | 36.35 | 36.83 | 34.86 | 35.06 | 200,789 | -2.20(-5.90%) |
Apr 14, 2020 | 38.76 | 39.11 | 37.19 | 37.26 | 150,741 | -0.12(-0.32%) |
Apr 13, 2020 | 38.59 | 39.61 | 36.96 | 37.38 | 177,568 | -1.77(-4.52%) |
Apr 09, 2020 | 36.81 | 39.59 | 36.17 | 39.15 | 185,200 | +3.57(+10.03%) |
Apr 08, 2020 | 36.03 | 36.39 | 35.35 | 35.58 | 226,259 | +0.28(+0.79%) |
Apr 07, 2020 | 36.27 | 37.57 | 35.03 | 35.30 | 243,118 | +0.28(+0.80%) |
Apr 06, 2020 | 33.58 | 35.64 | 33.40 | 35.02 | 303,824 | +2.27(+6.93%) |
Apr 03, 2020 | 32.66 | 33.43 | 31.87 | 32.75 | 232,100 | -0.30(-0.91%) |
Apr 02, 2020 | 34.54 | 35.11 | 31.95 | 33.05 | 292,587 | -1.95(-5.57%) |
Apr 01, 2020 | 35.43 | 35.78 | 34.49 | 35.00 | 384,125 | -2.06(-5.56%) |
Mar 31, 2020 | 34.81 | 37.13 | 34.22 | 37.06 | 398,274 | +1.99(+5.67%) |
Mar 30, 2020 | 34.84 | 35.94 | 34.25 | 35.07 | 526,486 | +0.21(+0.60%) |
Mar 27, 2020 | 35.86 | 36.00 | 34.26 | 34.86 | 414,200 | -2.53(-6.77%) |
Mar 26, 2020 | 39.69 | 40.69 | 36.12 | 37.39 | 276,515 | -1.90(-4.84%) |
Mar 25, 2020 | 37.79 | 41.57 | 37.67 | 39.29 | 575,518 | +1.26(+3.31%) |
Mar 24, 2020 | 36.19 | 38.69 | 36.00 | 38.03 | 337,056 | +3.51(+10.17%) |
Mar 23, 2020 | 33.61 | 34.97 | 32.22 | 34.52 | 410,783 | +0.83(+2.46%) |
Mar 20, 2020 | 32.42 | 34.46 | 31.44 | 33.69 | 443,800 | +1.42(+4.40%) |
Mar 19, 2020 | 31.27 | 33.35 | 30.02 | 32.27 | 347,740 | +1.27(+4.10%) |
Mar 18, 2020 | 32.95 | 33.26 | 27.41 | 31.00 | 451,494 | -4.05(-11.55%) |
Mar 17, 2020 | 33.60 | 36.35 | 32.99 | 35.05 | 410,540 | +2.44(+7.48%) |
Mar 16, 2020 | 32.33 | 34.21 | 32.12 | 32.61 | 418,422 | -3.19(-8.91%) |
Mar 13, 2020 | 37.44 | 37.72 | 32.63 | 35.80 | 387,400 | +0.43(+1.22%) |
Mar 12, 2020 | 37.10 | 37.72 | 34.66 | 35.37 | 333,399 | -4.18(-10.57%) |
Mar 11, 2020 | 42.82 | 43.03 | 39.22 | 39.55 | 176,830 | -4.28(-9.77%) |
Mar 10, 2020 | 44.88 | 45.10 | 42.58 | 43.83 | 294,679 | +0.08(+0.18%) |
Mar 09, 2020 | 45.12 | 45.45 | 41.12 | 43.75 | 309,168 | -4.26(-8.87%) |
Mar 06, 2020 | 49.28 | 49.60 | 46.75 | 48.01 | 282,100 | -2.77(-5.45%) |
Mar 05, 2020 | 53.08 | 53.35 | 49.93 | 50.78 | 191,014 | -3.48(-6.41%) |
Mar 04, 2020 | 54.92 | 55.19 | 53.91 | 54.26 | 217,689 | +0.04(+0.07%) |
Mar 03, 2020 | 57.20 | 57.70 | 53.67 | 54.22 | 168,792 | -3.27(-5.69%) |
Mar 02, 2020 | 56.35 | 57.57 | 55.80 | 57.49 | 271,386 | +1.23(+2.19%) |
Feb 28, 2020 | 56.38 | 57.58 | 55.46 | 56.26 | 411,400 | -2.19(-3.75%) |
Feb 27, 2020 | 59.94 | 60.83 | 58.45 | 58.45 | 233,544 | -2.43(-3.99%) |
Feb 26, 2020 | 60.87 | 61.65 | 60.57 | 60.88 | 201,935 | +0.40(+0.66%) |
Feb 25, 2020 | 61.59 | 63.29 | 60.32 | 60.48 | 276,939 | -1.42(-2.29%) |
Feb 24, 2020 | 61.08 | 62.10 | 61.08 | 61.90 | 120,861 | -0.75(-1.20%) |
Feb 21, 2020 | 62.46 | 62.81 | 61.41 | 62.65 | 113,500 | +0.33(+0.53%) |
Feb 20, 2020 | 62.69 | 63.25 | 61.77 | 62.32 | 125,046 | -0.60(-0.95%) |
Feb 19, 2020 | 62.96 | 63.44 | 62.86 | 62.92 | 223,832 | -0.08(-0.13%) |
Feb 18, 2020 | 63.31 | 63.85 | 62.94 | 63.00 | 105,039 | -0.61(-0.96%) |
Feb 14, 2020 | 64.17 | 64.25 | 62.79 | 63.61 | 127,000 | -0.53(-0.83%) |
Feb 13, 2020 | 65.38 | 66.01 | 61.67 | 64.14 | 471,230 | -2.32(-3.49%) |
Feb 12, 2020 | 67.04 | 67.04 | 66.09 | 66.46 | 85,879 | -0.20(-0.30%) |
Feb 11, 2020 | 67.31 | 67.99 | 66.38 | 66.66 | 90,888 | -0.37(-0.55%) |
Feb 10, 2020 | 67.02 | 67.42 | 66.10 | 67.03 | 89,369 | -0.27(-0.40%) |
Feb 07, 2020 | 67.49 | 67.97 | 66.94 | 67.30 | 93,500 | -0.41(-0.61%) |
Feb 06, 2020 | 67.28 | 67.99 | 67.06 | 67.71 | 59,243 | +0.65(+0.97%) |
Feb 05, 2020 | 65.90 | 67.32 | 65.56 | 67.06 | 146,789 | +1.77(+2.71%) |
Feb 04, 2020 | 66.54 | 66.79 | 65.20 | 65.29 | 104,423 | -0.57(-0.87%) |