Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 44.49 | 44.90 | 43.75 | 44.01 | 1,367,045 | -1.54(-3.38%) |
Apr 29, 2020 | 43.03 | 45.68 | 42.30 | 45.55 | 1,198,105 | +3.78(+9.05%) |
Apr 28, 2020 | 43.69 | 44.40 | 41.75 | 41.77 | 1,310,712 | -1.49(-3.44%) |
Apr 27, 2020 | 41.06 | 43.42 | 41.06 | 43.26 | 1,265,480 | +2.42(+5.93%) |
Apr 24, 2020 | 42.37 | 42.84 | 40.57 | 40.84 | 1,607,100 | -1.45(-3.43%) |
Apr 23, 2020 | 40.61 | 42.44 | 40.30 | 42.29 | 1,838,760 | +2.06(+5.12%) |
Apr 22, 2020 | 40.44 | 40.53 | 39.60 | 40.23 | 933,395 | +1.05(+2.68%) |
Apr 21, 2020 | 40.16 | 40.88 | 38.96 | 39.18 | 1,262,439 | -1.82(-4.44%) |
Apr 20, 2020 | 41.77 | 42.28 | 40.89 | 41.00 | 1,406,440 | -1.20(-2.84%) |
Apr 17, 2020 | 41.64 | 42.40 | 41.18 | 42.20 | 1,433,800 | +2.05(+5.11%) |
Apr 16, 2020 | 41.61 | 41.84 | 39.70 | 40.15 | 1,921,552 | -0.78(-1.91%) |
Apr 15, 2020 | 41.00 | 41.67 | 40.51 | 40.93 | 948,393 | -1.19(-2.83%) |
Apr 14, 2020 | 41.68 | 42.84 | 41.08 | 42.12 | 1,070,474 | +1.51(+3.72%) |
Apr 13, 2020 | 40.31 | 40.93 | 39.64 | 40.61 | 1,023,704 | +0.16(+0.40%) |
Apr 09, 2020 | 39.10 | 41.01 | 39.10 | 40.45 | 1,368,700 | +1.55(+3.98%) |
Apr 08, 2020 | 37.81 | 39.06 | 36.59 | 38.90 | 1,137,154 | +1.55(+4.15%) |
Apr 07, 2020 | 38.00 | 38.89 | 37.13 | 37.35 | 1,270,111 | +0.60(+1.63%) |
Apr 06, 2020 | 35.26 | 37.41 | 35.00 | 36.75 | 2,038,368 | +2.37(+6.89%) |
Apr 03, 2020 | 35.12 | 36.30 | 34.12 | 34.38 | 1,105,200 | -0.93(-2.63%) |
Apr 02, 2020 | 33.56 | 36.33 | 33.38 | 35.31 | 1,865,470 | +1.87(+5.59%) |
Apr 01, 2020 | 34.75 | 34.90 | 33.00 | 33.44 | 1,002,886 | -2.62(-7.27%) |
Mar 31, 2020 | 36.12 | 36.90 | 35.00 | 36.06 | 1,249,194 | +0.00(+0.00%) |
Mar 30, 2020 | 37.17 | 37.17 | 34.31 | 36.06 | 1,158,687 | +0.43(+1.21%) |
Mar 27, 2020 | 36.05 | 36.99 | 34.60 | 35.63 | 1,752,900 | -1.99(-5.29%) |
Mar 26, 2020 | 35.49 | 37.97 | 35.10 | 37.62 | 1,682,735 | +2.83(+8.13%) |
Mar 25, 2020 | 34.18 | 37.14 | 33.40 | 34.79 | 1,947,920 | +1.08(+3.20%) |
Mar 24, 2020 | 34.81 | 35.26 | 32.55 | 33.71 | 1,733,491 | +0.64(+1.94%) |
Mar 23, 2020 | 33.75 | 34.25 | 30.68 | 33.07 | 2,146,501 | -0.62(-1.84%) |
Mar 20, 2020 | 34.39 | 35.82 | 32.42 | 33.69 | 2,789,500 | +0.23(+0.69%) |
Mar 19, 2020 | 30.01 | 34.97 | 29.15 | 33.46 | 1,782,470 | +3.26(+10.79%) |
Mar 18, 2020 | 30.24 | 32.11 | 28.47 | 30.20 | 2,525,029 | -2.06(-6.39%) |
Mar 17, 2020 | 32.20 | 34.90 | 29.57 | 32.26 | 3,515,400 | +0.72(+2.28%) |
Mar 16, 2020 | 31.90 | 35.00 | 30.70 | 31.54 | 2,999,043 | -4.42(-12.29%) |
Mar 13, 2020 | 38.85 | 39.64 | 34.14 | 35.96 | 1,718,800 | -0.60(-1.64%) |
Mar 12, 2020 | 34.18 | 37.53 | 33.00 | 36.56 | 2,690,553 | -0.67(-1.80%) |
Mar 11, 2020 | 40.00 | 40.58 | 36.44 | 37.23 | 2,514,147 | -3.85(-9.37%) |
Mar 10, 2020 | 40.50 | 41.18 | 39.30 | 41.08 | 2,704,465 | +1.93(+4.93%) |
Mar 09, 2020 | 39.99 | 41.25 | 38.90 | 39.15 | 1,638,781 | -4.22(-9.73%) |
Mar 06, 2020 | 44.04 | 44.88 | 42.72 | 43.37 | 1,448,600 | -2.10(-4.62%) |
Mar 05, 2020 | 44.56 | 46.18 | 44.27 | 45.47 | 1,258,882 | -0.01(-0.02%) |
Mar 04, 2020 | 44.93 | 45.58 | 43.89 | 45.48 | 1,339,588 | +1.27(+2.87%) |
Mar 03, 2020 | 45.21 | 46.11 | 43.62 | 44.21 | 1,568,035 | -0.74(-1.65%) |
Mar 02, 2020 | 45.88 | 46.22 | 43.57 | 44.95 | 2,729,095 | -0.82(-1.79%) |
Feb 28, 2020 | 42.76 | 46.66 | 42.50 | 45.77 | 2,950,600 | +1.52(+3.44%) |
Feb 27, 2020 | 44.68 | 46.16 | 43.34 | 44.25 | 2,697,042 | -1.86(-4.03%) |
Feb 26, 2020 | 48.80 | 49.54 | 46.04 | 46.11 | 2,668,200 | -2.46(-5.06%) |
Feb 25, 2020 | 51.80 | 51.87 | 48.48 | 48.57 | 2,805,426 | -2.64(-5.16%) |
Feb 24, 2020 | 48.27 | 51.38 | 48.03 | 51.21 | 3,699,342 | +0.62(+1.23%) |
Feb 21, 2020 | 53.00 | 53.39 | 50.27 | 50.59 | 9,774,900 | -0.51(-1.00%) |
Feb 20, 2020 | 58.26 | 59.90 | 51.10 | 51.10 | 4,097,128 | -6.27(-10.93%) |
Feb 19, 2020 | 56.16 | 58.00 | 56.01 | 57.37 | 1,940,627 | +1.72(+3.09%) |
Feb 18, 2020 | 55.54 | 56.17 | 55.02 | 55.65 | 1,407,279 | +0.39(+0.71%) |
Feb 14, 2020 | 54.88 | 55.44 | 54.40 | 55.26 | 651,700 | +0.65(+1.19%) |
Feb 13, 2020 | 55.78 | 55.78 | 53.71 | 54.61 | 1,737,000 | -1.51(-2.69%) |
Feb 12, 2020 | 54.25 | 56.17 | 54.00 | 56.12 | 2,626,990 | +2.59(+4.84%) |
Feb 11, 2020 | 53.31 | 54.23 | 53.15 | 53.53 | 972,565 | +0.78(+1.48%) |
Feb 10, 2020 | 52.48 | 53.16 | 52.25 | 52.75 | 819,259 | +0.29(+0.55%) |
Feb 07, 2020 | 52.27 | 52.78 | 52.07 | 52.46 | 704,400 | -0.19(-0.36%) |
Feb 06, 2020 | 53.49 | 53.68 | 52.61 | 52.65 | 966,256 | -0.45(-0.85%) |
Feb 05, 2020 | 53.40 | 54.07 | 52.60 | 53.10 | 1,424,482 | +0.43(+0.82%) |
Feb 04, 2020 | 51.21 | 52.69 | 51.01 | 52.67 | 1,595,138 | +2.43(+4.84%) |