Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 46.49 | 48.54 | 45.34 | 46.56 | 4,746,496 | +1.00(+2.19%) |
Apr 29, 2020 | 44.24 | 45.81 | 43.53 | 45.56 | 3,678,957 | +2.60(+6.06%) |
Apr 28, 2020 | 43.68 | 44.19 | 42.38 | 42.96 | 3,378,330 | +0.28(+0.65%) |
Apr 27, 2020 | 41.39 | 43.04 | 40.57 | 42.68 | 3,435,277 | +0.93(+2.22%) |
Apr 24, 2020 | 40.84 | 41.89 | 40.34 | 41.75 | 2,922,791 | +0.67(+1.63%) |
Apr 23, 2020 | 42.16 | 42.16 | 40.59 | 41.09 | 1,720,183 | +0.44(+1.08%) |
Apr 22, 2020 | 41.74 | 42.28 | 39.87 | 40.65 | 1,627,521 | -0.54(-1.31%) |
Apr 21, 2020 | 40.54 | 41.45 | 39.84 | 41.19 | 3,594,585 | -0.36(-0.86%) |
Apr 20, 2020 | 39.96 | 42.18 | 39.63 | 41.54 | 3,171,642 | +0.33(+0.80%) |
Apr 17, 2020 | 38.27 | 41.62 | 38.27 | 41.22 | 2,991,782 | +2.93(+7.66%) |
Apr 16, 2020 | 39.57 | 39.63 | 37.00 | 38.28 | 2,700,503 | -1.27(-3.20%) |
Apr 15, 2020 | 37.83 | 39.78 | 37.83 | 39.55 | 3,487,889 | +0.02(+0.05%) |
Apr 14, 2020 | 38.38 | 39.86 | 38.07 | 39.53 | 2,547,508 | +1.38(+3.61%) |
Apr 13, 2020 | 38.95 | 39.27 | 36.91 | 38.15 | 1,727,928 | -0.32(-0.83%) |
Apr 09, 2020 | 37.66 | 39.55 | 36.84 | 38.47 | 3,042,623 | +2.06(+5.67%) |
Apr 08, 2020 | 34.48 | 36.44 | 33.81 | 36.41 | 1,915,435 | +2.79(+8.31%) |
Apr 07, 2020 | 36.15 | 36.34 | 33.47 | 33.62 | 3,007,640 | -0.46(-1.35%) |
Apr 06, 2020 | 32.99 | 34.58 | 32.39 | 34.08 | 2,721,671 | +1.96(+6.12%) |
Apr 03, 2020 | 35.18 | 35.44 | 31.87 | 32.11 | 2,298,864 | -1.72(-5.07%) |
Apr 02, 2020 | 33.58 | 37.12 | 32.50 | 33.83 | 4,966,010 | +1.91(+6.00%) |
Apr 01, 2020 | 31.86 | 33.29 | 30.71 | 31.91 | 2,749,831 | -1.50(-4.48%) |
Mar 31, 2020 | 33.89 | 34.72 | 31.92 | 33.41 | 4,032,288 | +0.96(+2.95%) |
Mar 30, 2020 | 32.62 | 32.94 | 30.50 | 32.45 | 2,821,379 | -0.97(-2.89%) |
Mar 27, 2020 | 34.22 | 34.27 | 32.02 | 33.42 | 2,403,754 | -1.21(-3.49%) |
Mar 26, 2020 | 32.95 | 37.23 | 32.91 | 34.62 | 6,670,451 | +1.41(+4.23%) |
Mar 25, 2020 | 34.70 | 34.70 | 31.53 | 33.22 | 3,386,370 | -0.27(-0.80%) |
Mar 24, 2020 | 32.89 | 33.50 | 30.48 | 33.49 | 3,018,832 | +3.67(+12.31%) |
Mar 23, 2020 | 34.54 | 34.75 | 29.17 | 29.82 | 4,370,452 | -5.13(-14.67%) |
Mar 20, 2020 | 32.41 | 35.95 | 31.84 | 34.94 | 7,216,578 | +3.23(+10.19%) |
Mar 19, 2020 | 29.46 | 33.34 | 28.51 | 31.71 | 3,391,312 | +1.97(+6.64%) |
Mar 18, 2020 | 32.11 | 32.77 | 26.99 | 29.74 | 5,975,273 | -4.74(-13.74%) |
Mar 17, 2020 | 35.55 | 37.63 | 33.61 | 34.47 | 3,325,548 | -0.70(-1.98%) |
Mar 16, 2020 | 28.98 | 36.10 | 28.37 | 35.17 | 4,910,154 | -0.13(-0.37%) |
Mar 13, 2020 | 37.84 | 38.34 | 33.27 | 35.30 | 4,156,807 | +0.04(+0.11%) |
Mar 12, 2020 | 35.17 | 37.21 | 33.83 | 35.26 | 6,790,215 | -3.97(-10.12%) |
Mar 11, 2020 | 38.87 | 39.26 | 37.11 | 39.23 | 5,192,328 | -0.28(-0.71%) |
Mar 10, 2020 | 39.32 | 40.88 | 36.65 | 39.51 | 5,077,918 | +2.33(+6.28%) |
Mar 09, 2020 | 38.00 | 39.79 | 36.26 | 37.18 | 8,288,244 | -8.22(-18.10%) |
Mar 06, 2020 | 45.78 | 45.78 | 42.91 | 45.39 | 6,758,109 | -0.46(-1.00%) |
Mar 05, 2020 | 48.02 | 48.22 | 45.31 | 45.85 | 3,603,959 | -3.46(-7.02%) |
Mar 04, 2020 | 50.79 | 51.04 | 48.65 | 49.31 | 3,463,648 | -1.09(-2.16%) |
Mar 03, 2020 | 51.70 | 52.66 | 49.61 | 50.40 | 3,195,836 | -1.54(-2.96%) |
Mar 02, 2020 | 51.58 | 52.61 | 50.61 | 51.94 | 4,755,166 | +0.79(+1.54%) |
Feb 28, 2020 | 46.27 | 51.18 | 46.16 | 51.15 | 7,504,074 | +3.40(+7.12%) |
Feb 27, 2020 | 46.45 | 49.85 | 45.05 | 47.75 | 6,073,798 | -0.39(-0.81%) |
Feb 26, 2020 | 49.59 | 50.59 | 47.50 | 48.14 | 4,485,029 | -1.59(-3.19%) |
Feb 25, 2020 | 53.85 | 53.95 | 48.60 | 49.72 | 4,464,337 | -2.04(-3.95%) |
Feb 24, 2020 | 51.66 | 52.18 | 50.72 | 51.77 | 2,796,429 | -1.78(-3.32%) |
Feb 21, 2020 | 54.53 | 54.62 | 53.04 | 53.54 | 2,636,398 | -1.18(-2.15%) |
Feb 20, 2020 | 55.23 | 55.78 | 54.66 | 54.72 | 2,159,735 | -0.48(-0.87%) |
Feb 19, 2020 | 55.59 | 55.59 | 54.81 | 55.20 | 1,552,615 | +0.12(+0.22%) |
Feb 18, 2020 | 54.80 | 55.66 | 54.40 | 55.08 | 2,042,634 | +0.25(+0.45%) |
Feb 14, 2020 | 54.93 | 55.34 | 54.46 | 54.83 | 1,342,215 | +0.22(+0.40%) |
Feb 13, 2020 | 54.68 | 55.50 | 54.32 | 54.61 | 1,699,083 | -0.42(-0.76%) |
Feb 12, 2020 | 55.44 | 55.78 | 54.88 | 55.03 | 1,559,424 | +0.21(+0.38%) |
Feb 11, 2020 | 54.56 | 55.52 | 54.50 | 54.82 | 2,352,894 | +0.43(+0.79%) |
Feb 10, 2020 | 56.34 | 56.34 | 54.31 | 54.39 | 3,301,748 | -2.24(-3.96%) |
Feb 07, 2020 | 56.91 | 57.45 | 56.38 | 56.63 | 2,276,602 | -0.86(-1.49%) |
Feb 06, 2020 | 59.33 | 59.39 | 55.78 | 57.49 | 4,085,371 | -2.02(-3.40%) |
Feb 05, 2020 | 59.62 | 60.20 | 59.11 | 59.51 | 1,625,645 | +0.46(+0.78%) |
Feb 04, 2020 | 59.27 | 60.14 | 58.68 | 59.06 | 1,672,998 | +0.48(+0.82%) |