Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 62.01 | 63.03 | 59.75 | 59.79 | 9,121,137 | -4.61(-7.15%) |
Apr 29, 2020 | 64.28 | 65.99 | 61.90 | 64.40 | 14,455,434 | +5.54(+9.41%) |
Apr 28, 2020 | 58.07 | 59.94 | 57.39 | 58.86 | 8,480,716 | +4.21(+7.70%) |
Apr 27, 2020 | 52.52 | 54.90 | 52.52 | 54.65 | 6,574,639 | +2.81(+5.41%) |
Apr 24, 2020 | 50.58 | 52.89 | 49.87 | 51.84 | 9,944,124 | +3.27(+6.73%) |
Apr 23, 2020 | 47.55 | 49.44 | 47.55 | 48.58 | 5,695,809 | +1.01(+2.12%) |
Apr 22, 2020 | 49.08 | 49.33 | 47.10 | 47.57 | 5,233,552 | +0.33(+0.70%) |
Apr 21, 2020 | 47.45 | 49.33 | 46.94 | 47.24 | 5,624,495 | -2.50(-5.03%) |
Apr 20, 2020 | 48.36 | 51.25 | 47.49 | 49.74 | 4,317,727 | -0.70(-1.39%) |
Apr 17, 2020 | 48.91 | 50.93 | 48.75 | 50.44 | 5,701,449 | +4.27(+9.24%) |
Apr 16, 2020 | 48.33 | 48.33 | 45.62 | 46.17 | 5,338,391 | -2.39(-4.92%) |
Apr 15, 2020 | 47.56 | 48.80 | 45.95 | 48.57 | 6,519,655 | -2.53(-4.95%) |
Apr 14, 2020 | 53.55 | 54.15 | 50.09 | 51.10 | 5,191,890 | -1.07(-2.05%) |
Apr 13, 2020 | 55.40 | 55.44 | 51.41 | 52.17 | 5,039,561 | -3.33(-6.01%) |
Apr 09, 2020 | 56.10 | 58.15 | 54.68 | 55.50 | 8,267,870 | +3.13(+5.98%) |
Apr 08, 2020 | 50.24 | 52.70 | 49.52 | 52.37 | 5,654,437 | +3.52(+7.20%) |
Apr 07, 2020 | 50.50 | 53.89 | 48.70 | 48.85 | 6,585,719 | +3.22(+7.06%) |
Apr 06, 2020 | 42.73 | 46.32 | 42.28 | 45.63 | 6,327,780 | +6.60(+16.91%) |
Apr 03, 2020 | 40.42 | 40.52 | 36.84 | 39.03 | 6,954,876 | -1.53(-3.78%) |
Apr 02, 2020 | 40.39 | 42.34 | 39.77 | 40.56 | 5,911,517 | -0.69(-1.68%) |
Apr 01, 2020 | 42.87 | 43.05 | 40.63 | 41.25 | 7,959,095 | -5.30(-11.38%) |
Mar 31, 2020 | 48.91 | 49.65 | 46.17 | 46.55 | 5,723,557 | -3.19(-6.40%) |
Mar 30, 2020 | 50.40 | 50.77 | 48.30 | 49.74 | 4,162,755 | -1.32(-2.59%) |
Mar 27, 2020 | 50.43 | 52.70 | 48.65 | 51.06 | 4,757,020 | -2.37(-4.44%) |
Mar 26, 2020 | 51.31 | 56.69 | 50.28 | 53.43 | 6,527,123 | +5.11(+10.57%) |
Mar 25, 2020 | 48.58 | 50.78 | 46.21 | 48.33 | 5,923,416 | +1.32(+2.81%) |
Mar 24, 2020 | 42.90 | 47.40 | 42.48 | 47.01 | 6,013,671 | +7.42(+18.75%) |
Mar 23, 2020 | 40.06 | 41.49 | 38.81 | 39.58 | 7,279,082 | -1.98(-4.75%) |
Mar 20, 2020 | 44.32 | 44.60 | 40.25 | 41.56 | 8,705,860 | -1.15(-2.70%) |
Mar 19, 2020 | 39.78 | 44.16 | 36.73 | 42.71 | 9,810,171 | +1.81(+4.42%) |
Mar 18, 2020 | 45.88 | 46.48 | 35.09 | 40.90 | 13,157,518 | -8.88(-17.84%) |
Mar 17, 2020 | 52.11 | 52.77 | 47.38 | 49.78 | 11,345,241 | -1.41(-2.76%) |
Mar 16, 2020 | 56.33 | 59.23 | 51.19 | 51.20 | 7,106,988 | -16.06(-23.87%) |
Mar 13, 2020 | 63.71 | 67.39 | 61.21 | 67.25 | 6,242,655 | +8.50(+14.47%) |
Mar 12, 2020 | 60.90 | 63.08 | 56.40 | 58.75 | 7,624,477 | -7.19(-10.91%) |
Mar 11, 2020 | 70.13 | 70.51 | 65.18 | 65.94 | 5,816,457 | -6.40(-8.85%) |
Mar 10, 2020 | 70.65 | 72.34 | 67.97 | 72.34 | 6,734,649 | +4.88(+7.23%) |
Mar 09, 2020 | 69.41 | 71.22 | 65.61 | 67.47 | 5,284,798 | -8.51(-11.20%) |
Mar 06, 2020 | 75.41 | 76.99 | 74.38 | 75.98 | 4,500,335 | -2.58(-3.28%) |
Mar 05, 2020 | 79.41 | 80.37 | 77.47 | 78.56 | 3,774,139 | -3.92(-4.76%) |
Mar 04, 2020 | 81.21 | 82.62 | 79.18 | 82.48 | 3,127,979 | +2.69(+3.37%) |
Mar 03, 2020 | 83.93 | 85.45 | 78.77 | 79.79 | 5,072,860 | -4.66(-5.52%) |
Mar 02, 2020 | 81.77 | 84.50 | 80.26 | 84.46 | 4,452,371 | +2.96(+3.64%) |
Feb 28, 2020 | 79.26 | 81.53 | 78.13 | 81.49 | 6,622,051 | -0.84(-1.02%) |
Feb 27, 2020 | 83.13 | 85.97 | 81.80 | 82.33 | 4,628,426 | -3.37(-3.93%) |
Feb 26, 2020 | 87.04 | 87.95 | 85.66 | 85.70 | 2,991,114 | +0.04(+0.04%) |
Feb 25, 2020 | 90.96 | 90.98 | 85.11 | 85.66 | 4,873,349 | -5.04(-5.56%) |
Feb 24, 2020 | 90.09 | 91.49 | 89.56 | 90.71 | 2,732,341 | -2.69(-2.88%) |
Feb 21, 2020 | 94.65 | 94.93 | 93.00 | 93.39 | 2,994,122 | -2.21(-2.31%) |
Feb 20, 2020 | 93.48 | 96.59 | 93.48 | 95.60 | 2,450,889 | -0.55(-0.58%) |
Feb 19, 2020 | 95.46 | 96.36 | 94.95 | 96.15 | 2,230,689 | +1.02(+1.08%) |
Feb 18, 2020 | 94.30 | 95.36 | 94.00 | 95.13 | 2,176,850 | +0.36(+0.38%) |
Feb 14, 2020 | 94.98 | 95.31 | 94.38 | 94.77 | 1,377,220 | -0.13(-0.14%) |
Feb 13, 2020 | 94.78 | 95.09 | 94.21 | 94.90 | 2,187,281 | -0.02(-0.02%) |
Feb 12, 2020 | 95.31 | 95.66 | 94.62 | 94.92 | 1,914,741 | +0.37(+0.39%) |
Feb 11, 2020 | 94.73 | 95.78 | 94.46 | 94.55 | 2,309,145 | +0.42(+0.44%) |
Feb 10, 2020 | 93.52 | 94.13 | 93.16 | 94.13 | 1,553,094 | +0.14(+0.15%) |
Feb 07, 2020 | 94.53 | 94.98 | 93.74 | 93.99 | 1,776,869 | -1.22(-1.28%) |
Feb 06, 2020 | 97.06 | 97.49 | 95.12 | 95.21 | 1,965,449 | -1.12(-1.16%) |
Feb 05, 2020 | 94.83 | 96.43 | 94.83 | 96.33 | 2,605,532 | +2.80(+2.99%) |
Feb 04, 2020 | 93.43 | 94.32 | 93.24 | 93.54 | 1,692,723 | +1.79(+1.95%) |