Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.49 | 41.54 | 40.31 | 40.33 | 1,304,426 | -1.43(-3.42%) |
Apr 29, 2020 | 40.68 | 41.88 | 40.55 | 41.76 | 1,162,889 | +2.21(+5.60%) |
Apr 28, 2020 | 39.79 | 40.09 | 39.19 | 39.55 | 2,838,523 | +0.92(+2.37%) |
Apr 27, 2020 | 37.70 | 38.75 | 37.38 | 38.63 | 1,833,158 | +1.39(+3.73%) |
Apr 24, 2020 | 37.02 | 37.32 | 36.54 | 37.24 | 1,329,606 | +0.29(+0.78%) |
Apr 23, 2020 | 37.30 | 37.67 | 36.86 | 36.95 | 1,005,625 | +0.09(+0.25%) |
Apr 22, 2020 | 37.28 | 37.35 | 36.68 | 36.86 | 850,862 | +0.43(+1.19%) |
Apr 21, 2020 | 36.96 | 37.46 | 36.40 | 36.42 | 1,344,421 | -1.58(-4.15%) |
Apr 20, 2020 | 37.89 | 38.88 | 37.13 | 38.00 | 1,316,029 | -0.71(-1.85%) |
Apr 17, 2020 | 39.13 | 39.13 | 38.14 | 38.71 | 2,180,821 | +1.79(+4.86%) |
Apr 16, 2020 | 38.27 | 38.50 | 36.83 | 36.92 | 1,247,745 | -1.30(-3.41%) |
Apr 15, 2020 | 39.04 | 39.28 | 38.18 | 38.22 | 2,613,268 | -2.40(-5.91%) |
Apr 14, 2020 | 41.64 | 42.02 | 40.34 | 40.63 | 1,153,587 | -0.58(-1.41%) |
Apr 13, 2020 | 42.21 | 42.21 | 40.59 | 41.21 | 2,969,716 | -0.56(-1.34%) |
Apr 09, 2020 | 42.01 | 42.99 | 41.20 | 41.77 | 1,455,769 | +0.37(+0.88%) |
Apr 08, 2020 | 40.36 | 41.63 | 39.49 | 41.40 | 1,057,071 | +1.39(+3.48%) |
Apr 07, 2020 | 41.22 | 41.86 | 39.81 | 40.01 | 1,890,907 | +1.18(+3.04%) |
Apr 06, 2020 | 38.82 | 38.96 | 37.77 | 38.83 | 1,058,688 | +2.04(+5.53%) |
Apr 03, 2020 | 37.34 | 37.74 | 36.21 | 36.80 | 908,246 | -0.44(-1.19%) |
Apr 02, 2020 | 36.71 | 38.43 | 36.57 | 37.24 | 1,024,276 | +0.54(+1.46%) |
Apr 01, 2020 | 37.32 | 37.63 | 36.51 | 36.70 | 2,951,065 | -2.34(-5.99%) |
Mar 31, 2020 | 36.69 | 39.59 | 36.69 | 39.04 | 1,633,149 | +1.86(+4.99%) |
Mar 30, 2020 | 36.51 | 37.30 | 35.48 | 37.18 | 1,243,594 | +0.23(+0.63%) |
Mar 27, 2020 | 36.76 | 38.15 | 35.86 | 36.95 | 1,226,486 | -1.74(-4.50%) |
Mar 26, 2020 | 38.33 | 40.28 | 37.85 | 38.69 | 1,715,692 | +1.22(+3.25%) |
Mar 25, 2020 | 35.59 | 39.89 | 34.87 | 37.47 | 2,837,371 | +3.01(+8.75%) |
Mar 24, 2020 | 32.69 | 34.49 | 31.72 | 34.46 | 1,306,645 | +4.39(+14.60%) |
Mar 23, 2020 | 33.04 | 33.88 | 29.83 | 30.07 | 2,455,512 | -3.45(-10.29%) |
Mar 20, 2020 | 33.85 | 36.78 | 32.66 | 33.52 | 2,486,188 | +0.98(+3.01%) |
Mar 19, 2020 | 31.23 | 33.16 | 31.21 | 32.54 | 1,463,886 | +0.86(+2.72%) |
Mar 18, 2020 | 31.93 | 32.27 | 29.76 | 31.68 | 2,445,530 | -2.03(-6.02%) |
Mar 17, 2020 | 34.86 | 34.86 | 32.46 | 33.70 | 1,725,357 | -0.63(-1.83%) |
Mar 16, 2020 | 34.65 | 36.66 | 33.94 | 34.33 | 1,575,961 | -5.39(-13.57%) |
Mar 13, 2020 | 36.78 | 39.72 | 35.86 | 39.72 | 2,270,423 | +5.41(+15.78%) |
Mar 12, 2020 | 38.11 | 38.16 | 33.60 | 34.31 | 2,009,991 | -6.59(-16.12%) |
Mar 11, 2020 | 42.21 | 42.34 | 40.71 | 40.90 | 2,158,272 | -2.00(-4.67%) |
Mar 10, 2020 | 43.64 | 43.73 | 40.50 | 42.91 | 3,135,774 | +1.44(+3.48%) |
Mar 09, 2020 | 45.36 | 46.46 | 41.12 | 41.46 | 2,622,547 | -7.43(-15.19%) |
Mar 06, 2020 | 49.81 | 49.98 | 48.78 | 48.89 | 3,498,584 | -2.02(-3.97%) |
Mar 05, 2020 | 51.83 | 51.89 | 50.53 | 50.91 | 1,002,860 | -1.81(-3.43%) |
Mar 04, 2020 | 52.73 | 53.09 | 51.82 | 52.72 | 858,970 | +0.49(+0.94%) |
Mar 03, 2020 | 53.54 | 54.21 | 52.20 | 52.23 | 1,252,745 | -1.44(-2.69%) |
Mar 02, 2020 | 52.82 | 53.74 | 52.30 | 53.67 | 895,263 | +0.95(+1.80%) |
Feb 28, 2020 | 52.82 | 53.36 | 51.74 | 52.73 | 1,430,021 | -0.99(-1.85%) |
Feb 27, 2020 | 55.04 | 55.15 | 53.70 | 53.72 | 1,419,476 | -1.93(-3.48%) |
Feb 26, 2020 | 56.74 | 57.11 | 55.52 | 55.66 | 995,216 | -1.06(-1.86%) |
Feb 25, 2020 | 58.19 | 58.34 | 56.58 | 56.71 | 1,129,629 | -1.44(-2.47%) |
Feb 24, 2020 | 58.54 | 58.81 | 58.11 | 58.15 | 974,944 | -1.25(-2.11%) |
Feb 21, 2020 | 59.10 | 59.53 | 59.10 | 59.40 | 470,279 | +0.12(+0.20%) |
Feb 20, 2020 | 59.27 | 59.42 | 59.08 | 59.28 | 452,908 | -0.08(-0.13%) |
Feb 19, 2020 | 59.69 | 59.73 | 59.35 | 59.36 | 349,608 | -0.03(-0.05%) |
Feb 18, 2020 | 59.48 | 59.57 | 59.31 | 59.39 | 362,115 | -0.30(-0.49%) |
Feb 14, 2020 | 59.58 | 59.77 | 59.48 | 59.69 | 255,158 | +0.09(+0.14%) |
Feb 13, 2020 | 59.65 | 59.85 | 59.45 | 59.60 | 341,191 | -0.21(-0.35%) |
Feb 12, 2020 | 59.92 | 59.92 | 59.66 | 59.81 | 1,609,098 | +0.08(+0.13%) |
Feb 11, 2020 | 59.73 | 59.98 | 59.71 | 59.73 | 302,248 | +0.14(+0.23%) |
Feb 10, 2020 | 59.62 | 59.75 | 59.39 | 59.59 | 652,836 | -0.25(-0.42%) |
Feb 07, 2020 | 59.64 | 59.86 | 59.46 | 59.84 | 341,413 | -0.01(-0.01%) |
Feb 06, 2020 | 59.69 | 59.92 | 59.60 | 59.85 | 965,039 | +0.28(+0.47%) |
Feb 05, 2020 | 59.66 | 59.77 | 59.35 | 59.57 | 450,561 | +0.33(+0.55%) |
Feb 04, 2020 | 59.38 | 59.57 | 59.21 | 59.24 | 502,826 | +0.54(+0.91%) |