Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 68.77 | 69.35 | 66.74 | 67.91 | 1,655,675 | -1.23(-1.78%) |
Apr 29, 2020 | 72.25 | 72.77 | 69.01 | 69.14 | 2,331,195 | -1.02(-1.45%) |
Apr 28, 2020 | 69.65 | 72.42 | 68.66 | 70.16 | 2,778,606 | +2.22(+3.27%) |
Apr 27, 2020 | 62.73 | 70.39 | 62.43 | 67.94 | 2,966,838 | +5.85(+9.42%) |
Apr 24, 2020 | 60.58 | 62.49 | 59.62 | 62.09 | 1,436,700 | +2.10(+3.50%) |
Apr 23, 2020 | 60.54 | 61.21 | 59.52 | 59.99 | 1,552,187 | -0.50(-0.83%) |
Apr 22, 2020 | 59.36 | 61.60 | 58.61 | 60.49 | 1,354,959 | +2.55(+4.40%) |
Apr 21, 2020 | 58.10 | 58.83 | 56.93 | 57.94 | 1,467,822 | -1.07(-1.81%) |
Apr 20, 2020 | 57.58 | 60.31 | 56.98 | 59.01 | 1,611,800 | +0.99(+1.71%) |
Apr 17, 2020 | 56.14 | 58.04 | 53.92 | 58.02 | 1,328,800 | +2.99(+5.43%) |
Apr 16, 2020 | 53.30 | 56.06 | 53.21 | 55.03 | 1,000,901 | +1.84(+3.46%) |
Apr 15, 2020 | 51.28 | 53.41 | 50.84 | 53.19 | 965,487 | -0.36(-0.67%) |
Apr 14, 2020 | 55.12 | 55.77 | 53.04 | 53.55 | 1,709,455 | -0.69(-1.27%) |
Apr 13, 2020 | 54.27 | 54.59 | 51.74 | 54.24 | 1,236,369 | -0.40(-0.73%) |
Apr 09, 2020 | 54.63 | 56.83 | 54.01 | 54.64 | 1,250,900 | +1.39(+2.61%) |
Apr 08, 2020 | 51.98 | 54.95 | 51.24 | 53.25 | 1,044,525 | +1.66(+3.22%) |
Apr 07, 2020 | 50.00 | 53.03 | 50.00 | 51.59 | 1,789,210 | +3.20(+6.61%) |
Apr 06, 2020 | 46.39 | 48.74 | 45.56 | 48.39 | 1,312,475 | +3.80(+8.52%) |
Apr 03, 2020 | 46.89 | 47.68 | 43.58 | 44.59 | 2,204,900 | -2.06(-4.42%) |
Apr 02, 2020 | 44.37 | 47.03 | 44.03 | 46.65 | 1,455,744 | +1.70(+3.78%) |
Apr 01, 2020 | 44.45 | 45.71 | 43.80 | 44.95 | 2,075,017 | -1.39(-3.00%) |
Mar 31, 2020 | 45.33 | 48.16 | 45.03 | 46.34 | 1,652,923 | +0.55(+1.20%) |
Mar 30, 2020 | 43.51 | 46.42 | 42.15 | 45.79 | 2,111,282 | +2.15(+4.93%) |
Mar 27, 2020 | 40.73 | 44.36 | 40.30 | 43.64 | 1,566,900 | +1.24(+2.92%) |
Mar 26, 2020 | 42.28 | 42.82 | 41.09 | 42.40 | 1,503,451 | +0.73(+1.75%) |
Mar 25, 2020 | 42.09 | 44.29 | 39.64 | 41.67 | 1,653,393 | +0.18(+0.43%) |
Mar 24, 2020 | 43.38 | 44.22 | 40.53 | 41.49 | 2,525,580 | +1.40(+3.49%) |
Mar 23, 2020 | 38.13 | 42.24 | 34.63 | 40.09 | 1,894,961 | +1.31(+3.38%) |
Mar 20, 2020 | 36.08 | 40.50 | 35.27 | 38.78 | 4,482,700 | +0.72(+1.89%) |
Mar 19, 2020 | 33.83 | 40.11 | 32.26 | 38.06 | 3,326,704 | +3.81(+11.12%) |
Mar 18, 2020 | 38.95 | 39.71 | 28.83 | 34.25 | 3,487,725 | -6.75(-16.46%) |
Mar 17, 2020 | 39.45 | 41.96 | 38.43 | 41.00 | 2,913,966 | +2.37(+6.14%) |
Mar 16, 2020 | 40.57 | 44.73 | 38.55 | 38.63 | 1,879,617 | -6.40(-14.21%) |
Mar 13, 2020 | 41.82 | 45.03 | 40.67 | 45.03 | 2,448,400 | +5.65(+14.35%) |
Mar 12, 2020 | 43.34 | 43.73 | 38.62 | 39.38 | 1,955,069 | -6.95(-15.00%) |
Mar 11, 2020 | 48.44 | 49.57 | 46.19 | 46.33 | 2,254,221 | -3.29(-6.63%) |
Mar 10, 2020 | 48.71 | 49.62 | 45.63 | 49.62 | 1,155,045 | +2.62(+5.57%) |
Mar 09, 2020 | 45.92 | 48.43 | 45.41 | 47.00 | 1,551,122 | -2.15(-4.37%) |
Mar 06, 2020 | 44.95 | 49.40 | 44.44 | 49.15 | 1,846,500 | +3.09(+6.71%) |
Mar 05, 2020 | 48.77 | 49.13 | 45.17 | 46.06 | 2,108,714 | -3.94(-7.88%) |
Mar 04, 2020 | 51.46 | 51.70 | 48.56 | 50.00 | 1,301,167 | -1.27(-2.48%) |
Mar 03, 2020 | 52.20 | 53.71 | 49.94 | 51.27 | 1,322,680 | -1.00(-1.91%) |
Mar 02, 2020 | 51.07 | 52.34 | 48.66 | 52.27 | 1,773,268 | +1.40(+2.75%) |
Feb 28, 2020 | 49.29 | 50.98 | 48.78 | 50.87 | 3,740,600 | -0.34(-0.66%) |
Feb 27, 2020 | 51.30 | 53.19 | 49.18 | 51.21 | 2,780,851 | -1.59(-3.01%) |
Feb 26, 2020 | 55.17 | 56.20 | 52.78 | 52.80 | 1,878,914 | -2.24(-4.07%) |
Feb 25, 2020 | 56.01 | 56.42 | 54.13 | 55.04 | 1,342,242 | -0.54(-0.97%) |
Feb 24, 2020 | 53.60 | 55.90 | 53.60 | 55.58 | 1,179,646 | -1.52(-2.66%) |
Feb 21, 2020 | 56.43 | 58.05 | 55.85 | 57.10 | 1,110,400 | +0.17(+0.30%) |
Feb 20, 2020 | 55.48 | 57.47 | 55.25 | 56.93 | 1,521,316 | +1.47(+2.65%) |
Feb 19, 2020 | 54.61 | 55.72 | 54.33 | 55.46 | 882,532 | +1.02(+1.87%) |
Feb 18, 2020 | 56.05 | 56.72 | 53.67 | 54.44 | 1,657,655 | -1.74(-3.10%) |
Feb 14, 2020 | 56.34 | 57.16 | 55.13 | 56.18 | 2,430,700 | +1.83(+3.37%) |
Feb 13, 2020 | 53.13 | 55.33 | 53.13 | 54.35 | 2,645,967 | +1.42(+2.68%) |
Feb 12, 2020 | 51.24 | 53.04 | 50.85 | 52.93 | 1,517,851 | +1.92(+3.76%) |
Feb 11, 2020 | 48.95 | 51.47 | 48.25 | 51.01 | 1,915,418 | +2.07(+4.23%) |
Feb 10, 2020 | 49.39 | 49.72 | 46.97 | 48.94 | 2,330,580 | -0.45(-0.91%) |
Feb 07, 2020 | 51.40 | 51.69 | 49.25 | 49.39 | 2,697,400 | -2.77(-5.31%) |
Feb 06, 2020 | 54.44 | 54.44 | 52.01 | 52.16 | 1,511,996 | -1.83(-3.39%) |
Feb 05, 2020 | 55.20 | 55.20 | 53.93 | 53.99 | 847,296 | -0.38(-0.70%) |
Feb 04, 2020 | 54.29 | 55.55 | 53.76 | 54.37 | 1,277,012 | +0.83(+1.55%) |