Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 43.13 | 44.21 | 42.49 | 43.86 | 5,708,058 | -0.09(-0.21%) |
Apr 29, 2020 | 43.64 | 45.05 | 43.57 | 43.95 | 4,504,569 | +1.65(+3.91%) |
Apr 28, 2020 | 42.67 | 43.34 | 41.93 | 42.30 | 3,392,026 | +1.50(+3.66%) |
Apr 27, 2020 | 39.97 | 41.39 | 39.74 | 40.81 | 3,170,469 | +1.11(+2.78%) |
Apr 24, 2020 | 39.45 | 40.12 | 39.05 | 39.70 | 3,151,115 | +0.48(+1.22%) |
Apr 23, 2020 | 40.16 | 40.49 | 39.06 | 39.22 | 2,573,944 | -0.68(-1.71%) |
Apr 22, 2020 | 40.61 | 40.80 | 39.52 | 39.91 | 2,528,380 | +0.26(+0.66%) |
Apr 21, 2020 | 38.90 | 40.19 | 38.71 | 39.64 | 3,009,417 | -0.81(-2.01%) |
Apr 20, 2020 | 40.54 | 41.38 | 40.07 | 40.46 | 2,900,742 | -1.19(-2.86%) |
Apr 17, 2020 | 41.57 | 42.51 | 40.41 | 41.65 | 4,845,122 | +2.04(+5.14%) |
Apr 16, 2020 | 41.35 | 41.60 | 39.47 | 39.61 | 3,717,205 | -1.34(-3.28%) |
Apr 15, 2020 | 42.63 | 43.43 | 40.46 | 40.96 | 4,449,243 | -3.83(-8.54%) |
Apr 14, 2020 | 43.65 | 44.85 | 42.98 | 44.78 | 3,568,104 | +2.20(+5.17%) |
Apr 13, 2020 | 45.01 | 45.08 | 41.99 | 42.58 | 5,492,627 | -2.50(-5.54%) |
Apr 09, 2020 | 44.43 | 48.30 | 44.17 | 45.08 | 6,257,842 | +2.82(+6.68%) |
Apr 08, 2020 | 40.11 | 42.84 | 39.32 | 42.25 | 5,274,902 | +3.02(+7.70%) |
Apr 07, 2020 | 39.54 | 41.42 | 39.21 | 39.23 | 6,847,283 | +2.00(+5.38%) |
Apr 06, 2020 | 37.39 | 38.73 | 36.58 | 37.23 | 5,697,901 | +2.55(+7.36%) |
Apr 03, 2020 | 36.05 | 36.89 | 34.52 | 34.67 | 4,780,867 | -1.61(-4.43%) |
Apr 02, 2020 | 35.99 | 37.47 | 35.29 | 36.28 | 5,290,303 | -0.68(-1.83%) |
Apr 01, 2020 | 37.47 | 37.95 | 35.81 | 36.96 | 5,766,681 | -2.70(-6.80%) |
Mar 31, 2020 | 41.70 | 41.98 | 38.87 | 39.65 | 7,748,139 | -2.42(-5.74%) |
Mar 30, 2020 | 45.16 | 45.62 | 40.58 | 42.07 | 7,658,971 | -2.98(-6.63%) |
Mar 27, 2020 | 44.12 | 47.61 | 43.67 | 45.05 | 9,966,452 | -1.16(-2.50%) |
Mar 26, 2020 | 44.80 | 46.42 | 42.94 | 46.21 | 5,653,042 | +3.06(+7.08%) |
Mar 25, 2020 | 41.16 | 47.11 | 39.85 | 43.15 | 6,820,093 | +3.03(+7.56%) |
Mar 24, 2020 | 36.44 | 40.26 | 35.78 | 40.12 | 5,786,492 | +5.80(+16.91%) |
Mar 23, 2020 | 36.85 | 36.85 | 31.98 | 34.32 | 6,750,940 | -3.23(-8.60%) |
Mar 20, 2020 | 39.64 | 41.62 | 37.13 | 37.55 | 6,211,777 | -0.52(-1.37%) |
Mar 19, 2020 | 33.85 | 38.94 | 30.09 | 38.07 | 7,126,288 | +4.42(+13.13%) |
Mar 18, 2020 | 41.16 | 41.55 | 31.67 | 33.65 | 8,096,197 | -9.99(-22.90%) |
Mar 17, 2020 | 44.34 | 44.44 | 41.01 | 43.64 | 7,645,940 | +0.89(+2.09%) |
Mar 16, 2020 | 50.52 | 52.65 | 42.71 | 42.75 | 7,780,033 | -14.20(-24.93%) |
Mar 13, 2020 | 55.29 | 57.10 | 53.64 | 56.95 | 6,578,164 | +3.31(+6.17%) |
Mar 12, 2020 | 54.26 | 58.29 | 52.31 | 53.64 | 6,213,307 | -4.61(-7.91%) |
Mar 11, 2020 | 59.46 | 59.63 | 57.21 | 58.24 | 4,624,507 | -2.40(-3.96%) |
Mar 10, 2020 | 59.22 | 60.71 | 57.56 | 60.64 | 4,704,710 | +2.59(+4.46%) |
Mar 09, 2020 | 56.46 | 59.34 | 56.22 | 58.05 | 4,893,334 | -2.64(-4.34%) |
Mar 06, 2020 | 60.18 | 60.89 | 58.75 | 60.69 | 3,608,676 | -0.78(-1.26%) |
Mar 05, 2020 | 61.01 | 61.76 | 60.53 | 61.47 | 2,886,889 | -0.41(-0.67%) |
Mar 04, 2020 | 60.22 | 62.02 | 59.99 | 61.88 | 4,559,764 | +2.81(+4.76%) |
Mar 03, 2020 | 59.46 | 60.63 | 58.56 | 59.07 | 4,436,849 | -0.31(-0.52%) |
Mar 02, 2020 | 57.79 | 59.43 | 56.74 | 59.38 | 5,698,034 | +2.06(+3.59%) |
Feb 28, 2020 | 56.58 | 57.48 | 54.93 | 57.32 | 8,864,135 | -0.21(-0.37%) |
Feb 27, 2020 | 58.64 | 59.81 | 57.53 | 57.53 | 15,036,706 | -5.42(-8.61%) |
Feb 26, 2020 | 63.95 | 64.51 | 62.70 | 62.95 | 6,697,413 | -0.92(-1.43%) |
Feb 25, 2020 | 64.93 | 64.94 | 63.51 | 63.87 | 4,940,861 | -0.99(-1.52%) |
Feb 24, 2020 | 64.81 | 65.82 | 64.72 | 64.85 | 3,630,129 | -0.21(-0.33%) |
Feb 21, 2020 | 64.59 | 65.11 | 64.35 | 65.07 | 2,815,799 | +0.42(+0.65%) |
Feb 20, 2020 | 66.53 | 67.02 | 63.44 | 64.65 | 4,112,630 | +1.77(+2.81%) |
Feb 19, 2020 | 63.42 | 63.43 | 62.68 | 62.88 | 1,589,235 | -0.58(-0.91%) |
Feb 18, 2020 | 63.54 | 63.58 | 62.97 | 63.46 | 1,658,809 | +0.12(+0.19%) |
Feb 14, 2020 | 62.26 | 63.34 | 62.20 | 63.34 | 2,080,301 | +1.29(+2.09%) |
Feb 13, 2020 | 61.90 | 62.57 | 61.90 | 62.04 | 1,697,588 | +0.25(+0.41%) |
Feb 12, 2020 | 61.89 | 62.26 | 61.56 | 61.79 | 2,461,642 | -0.31(-0.50%) |
Feb 11, 2020 | 63.15 | 63.42 | 61.96 | 62.10 | 2,122,239 | -1.11(-1.75%) |
Feb 10, 2020 | 63.14 | 63.26 | 62.86 | 63.20 | 1,724,507 | +0.45(+0.72%) |
Feb 07, 2020 | 62.70 | 62.98 | 62.50 | 62.75 | 1,478,218 | +0.28(+0.45%) |
Feb 06, 2020 | 62.05 | 62.66 | 62.04 | 62.47 | 1,286,220 | +0.51(+0.83%) |
Feb 05, 2020 | 61.47 | 62.15 | 61.09 | 61.96 | 2,263,790 | +0.14(+0.23%) |
Feb 04, 2020 | 61.63 | 62.30 | 61.56 | 61.81 | 1,585,254 | +0.09(+0.15%) |