Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 79.40 | 82.43 | 73.29 | 74.18 | 3,539,401 | -9.87(-11.75%) |
Apr 29, 2020 | 78.22 | 84.38 | 77.21 | 84.05 | 2,949,726 | +4.45(+5.59%) |
Apr 28, 2020 | 79.19 | 80.94 | 75.73 | 79.60 | 2,226,475 | -0.34(-0.42%) |
Apr 27, 2020 | 79.51 | 81.06 | 75.01 | 79.94 | 2,436,631 | +0.67(+0.84%) |
Apr 24, 2020 | 80.89 | 82.16 | 73.32 | 79.27 | 3,677,033 | +2.06(+2.67%) |
Apr 23, 2020 | 76.18 | 84.79 | 74.64 | 77.21 | 5,050,866 | +4.53(+6.24%) |
Apr 22, 2020 | 68.80 | 73.64 | 68.70 | 72.67 | 3,490,792 | +8.72(+13.64%) |
Apr 21, 2020 | 60.56 | 65.21 | 60.17 | 63.95 | 2,548,433 | -2.42(-3.65%) |
Apr 20, 2020 | 61.72 | 67.54 | 61.53 | 66.38 | 2,896,566 | +5.33(+8.73%) |
Apr 17, 2020 | 63.95 | 66.08 | 60.27 | 61.05 | 2,936,126 | -6.01(-8.96%) |
Apr 16, 2020 | 66.47 | 69.57 | 63.47 | 67.05 | 3,274,010 | +1.74(+2.67%) |
Apr 15, 2020 | 62.89 | 68.70 | 60.85 | 65.31 | 3,271,443 | -3.59(-5.20%) |
Apr 14, 2020 | 71.51 | 78.97 | 65.02 | 68.89 | 7,167,255 | +0.39(+0.57%) |
Apr 13, 2020 | 59.21 | 70.45 | 53.68 | 68.51 | 5,511,853 | +9.50(+16.09%) |
Apr 09, 2020 | 55.14 | 59.59 | 54.07 | 59.01 | 4,606,199 | +9.30(+18.71%) |
Apr 08, 2020 | 49.03 | 50.97 | 48.45 | 49.71 | 1,835,924 | +2.03(+4.27%) |
Apr 07, 2020 | 51.36 | 51.74 | 46.51 | 47.67 | 3,907,644 | -1.26(-2.57%) |
Apr 06, 2020 | 46.80 | 50.39 | 45.25 | 48.93 | 4,017,673 | +7.07(+16.90%) |
Apr 03, 2020 | 44.38 | 46.22 | 41.67 | 41.86 | 2,540,662 | -1.94(-4.42%) |
Apr 02, 2020 | 43.22 | 46.51 | 42.64 | 43.80 | 4,187,050 | +3.10(+7.62%) |
Apr 01, 2020 | 37.69 | 41.47 | 37.60 | 40.70 | 4,210,539 | +2.23(+5.79%) |
Mar 31, 2020 | 39.73 | 44.28 | 37.60 | 38.47 | 5,057,569 | -2.71(-6.59%) |
Mar 30, 2020 | 46.22 | 50.39 | 36.92 | 41.18 | 6,042,241 | -3.49(-7.81%) |
Mar 27, 2020 | 51.26 | 54.83 | 41.76 | 44.67 | 6,160,543 | -12.40(-21.73%) |
Mar 26, 2020 | 66.96 | 69.57 | 53.39 | 57.07 | 6,473,412 | -4.07(-6.66%) |
Mar 25, 2020 | 55.23 | 69.57 | 51.36 | 61.14 | 7,826,880 | +6.69(+12.28%) |
Mar 24, 2020 | 55.52 | 55.72 | 48.45 | 54.46 | 7,741,998 | +15.72(+40.58%) |
Mar 23, 2020 | 38.64 | 43.86 | 34.00 | 38.74 | 7,898,251 | +6.67(+20.78%) |
Mar 20, 2020 | 49.37 | 51.68 | 32.07 | 32.07 | 8,680,634 | -7.92(-19.81%) |
Mar 19, 2020 | 43.38 | 60.38 | 33.81 | 39.99 | 10,815,284 | -9.08(-18.50%) |
Mar 18, 2020 | 103.95 | 127.13 | 48.30 | 49.08 | 6,315,196 | -76.51(-60.92%) |
Mar 17, 2020 | 83.47 | 132.25 | 82.89 | 125.59 | 6,044,110 | +46.37(+58.54%) |
Mar 16, 2020 | 40.57 | 86.36 | 38.16 | 79.22 | 5,294,895 | +36.03(+83.45%) |
Mar 13, 2020 | 112.06 | 113.90 | 33.81 | 43.18 | 4,308,693 | -84.53(-66.19%) |
Mar 12, 2020 | 232.91 | 318.80 | 106.27 | 127.71 | 2,118,357 | -205.19(-61.64%) |
Mar 11, 2020 | 444.48 | 457.81 | 312.32 | 332.90 | 650,038 | -146.74(-30.59%) |
Mar 10, 2020 | 483.89 | 508.33 | 419.36 | 479.64 | 511,204 | +4.25(+0.89%) |
Mar 09, 2020 | 523.50 | 550.26 | 449.21 | 475.39 | 400,898 | -132.93(-21.85%) |
Mar 06, 2020 | 654.88 | 655.66 | 545.91 | 608.32 | 559,724 | -37.96(-5.87%) |
Mar 05, 2020 | 630.54 | 655.46 | 591.12 | 646.28 | 454,751 | +35.84(+5.87%) |
Mar 04, 2020 | 615.57 | 626.38 | 563.88 | 610.45 | 433,901 | +19.22(+3.25%) |
Mar 03, 2020 | 555.48 | 655.95 | 522.15 | 591.22 | 1,181,202 | +66.95(+12.77%) |
Mar 02, 2020 | 499.93 | 527.27 | 481.86 | 524.27 | 508,943 | +72.74(+16.11%) |
Feb 28, 2020 | 537.89 | 539.83 | 410.57 | 451.53 | 1,119,303 | -179.88(-28.49%) |
Feb 27, 2020 | 813.41 | 820.46 | 627.93 | 631.41 | 608,709 | -153.70(-19.58%) |
Feb 26, 2020 | 789.07 | 823.46 | 765.21 | 785.11 | 307,364 | -2.32(-0.29%) |
Feb 25, 2020 | 876.21 | 921.22 | 778.73 | 787.42 | 416,526 | -135.54(-14.68%) |
Feb 24, 2020 | 1010 | 1017 | 883.93 | 922.96 | 522,151 | +0.10(+0.01%) |
Feb 21, 2020 | 900.36 | 931.46 | 886.64 | 922.87 | 374,971 | +69.27(+8.11%) |
Feb 20, 2020 | 852.63 | 892.82 | 826.36 | 853.60 | 365,804 | -18.64(-2.14%) |
Feb 19, 2020 | 828.19 | 872.24 | 802.78 | 872.24 | 364,549 | +78.15(+9.84%) |
Feb 18, 2020 | 738.06 | 796.51 | 722.31 | 794.09 | 373,302 | +86.56(+12.23%) |
Feb 14, 2020 | 720.00 | 739.22 | 706.66 | 707.53 | 225,692 | -3.09(-0.43%) |
Feb 13, 2020 | 707.15 | 726.27 | 694.68 | 710.62 | 240,513 | +24.25(+3.53%) |
Feb 12, 2020 | 700.87 | 705.89 | 682.03 | 686.38 | 178,709 | -14.78(-2.11%) |
Feb 11, 2020 | 695.94 | 711.01 | 677.88 | 701.16 | 199,446 | -2.32(-0.33%) |
Feb 10, 2020 | 691.59 | 718.16 | 677.49 | 703.48 | 229,810 | +28.98(+4.30%) |
Feb 07, 2020 | 720.77 | 733.23 | 672.95 | 674.49 | 266,270 | -34.29(-4.84%) |
Feb 06, 2020 | 695.07 | 716.32 | 684.93 | 708.79 | 243,074 | +26.37(+3.86%) |
Feb 05, 2020 | 681.06 | 703.57 | 667.73 | 682.42 | 184,785 | +0.29(+0.04%) |
Feb 04, 2020 | 680.68 | 694.39 | 651.70 | 682.13 | 295,069 | -19.90(-2.83%) |