Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 54.46 | 56.38 | 53.82 | 54.51 | 1,607,898 | -1.20(-2.15%) |
Apr 29, 2020 | 53.90 | 57.10 | 53.30 | 55.71 | 2,120,726 | +3.97(+7.67%) |
Apr 28, 2020 | 52.24 | 53.79 | 50.34 | 51.74 | 1,421,136 | +1.10(+2.17%) |
Apr 27, 2020 | 50.36 | 52.62 | 50.19 | 50.64 | 1,664,343 | +1.27(+2.57%) |
Apr 24, 2020 | 47.85 | 50.37 | 47.50 | 49.37 | 1,902,400 | +0.62(+1.27%) |
Apr 23, 2020 | 49.58 | 50.94 | 47.72 | 48.75 | 1,935,975 | -0.56(-1.14%) |
Apr 22, 2020 | 48.15 | 51.50 | 47.78 | 49.31 | 3,589,727 | +2.21(+4.69%) |
Apr 21, 2020 | 45.50 | 48.06 | 45.13 | 47.10 | 2,492,220 | +0.67(+1.44%) |
Apr 20, 2020 | 42.20 | 47.64 | 41.56 | 46.43 | 6,209,012 | +2.93(+6.74%) |
Apr 17, 2020 | 44.68 | 44.85 | 40.56 | 43.50 | 4,811,900 | +0.57(+1.33%) |
Apr 16, 2020 | 42.71 | 43.65 | 41.83 | 42.93 | 1,076,016 | +0.04(+0.09%) |
Apr 15, 2020 | 42.14 | 43.15 | 41.12 | 42.89 | 1,765,125 | -2.01(-4.48%) |
Apr 14, 2020 | 44.70 | 45.75 | 44.00 | 44.90 | 1,526,287 | +2.05(+4.78%) |
Apr 13, 2020 | 45.08 | 45.26 | 40.86 | 42.85 | 1,700,449 | -1.69(-3.79%) |
Apr 09, 2020 | 44.00 | 48.49 | 43.20 | 44.54 | 3,351,400 | +1.35(+3.13%) |
Apr 08, 2020 | 39.50 | 43.95 | 38.69 | 43.19 | 2,394,346 | +4.34(+11.17%) |
Apr 07, 2020 | 40.16 | 41.93 | 38.79 | 38.85 | 2,139,579 | +0.78(+2.05%) |
Apr 06, 2020 | 35.91 | 39.17 | 35.79 | 38.07 | 2,980,964 | +4.88(+14.70%) |
Apr 03, 2020 | 31.68 | 33.81 | 30.57 | 33.19 | 3,159,200 | +0.31(+0.94%) |
Apr 02, 2020 | 32.07 | 34.22 | 31.01 | 32.88 | 2,327,371 | +0.36(+1.11%) |
Apr 01, 2020 | 36.00 | 36.48 | 32.06 | 32.52 | 2,997,596 | -5.22(-13.83%) |
Mar 31, 2020 | 38.00 | 39.12 | 36.31 | 37.74 | 1,810,635 | +0.12(+0.32%) |
Mar 30, 2020 | 40.19 | 41.53 | 36.71 | 37.62 | 2,273,767 | -3.02(-7.43%) |
Mar 27, 2020 | 42.43 | 42.56 | 39.31 | 40.64 | 2,058,400 | -4.49(-9.95%) |
Mar 26, 2020 | 44.02 | 45.41 | 42.45 | 45.13 | 1,711,452 | +1.67(+3.84%) |
Mar 25, 2020 | 44.42 | 45.65 | 40.51 | 43.46 | 1,839,498 | -0.66(-1.50%) |
Mar 24, 2020 | 38.71 | 45.16 | 38.58 | 44.12 | 2,677,893 | +8.23(+22.93%) |
Mar 23, 2020 | 35.00 | 38.11 | 34.01 | 35.89 | 1,765,607 | +1.11(+3.19%) |
Mar 20, 2020 | 37.64 | 38.75 | 34.07 | 34.78 | 2,780,300 | -2.50(-6.71%) |
Mar 19, 2020 | 32.96 | 39.19 | 32.06 | 37.28 | 2,858,370 | +4.01(+12.05%) |
Mar 18, 2020 | 33.35 | 35.33 | 30.11 | 33.27 | 3,247,079 | -3.66(-9.91%) |
Mar 17, 2020 | 32.34 | 39.94 | 30.01 | 36.93 | 3,550,151 | +4.42(+13.60%) |
Mar 16, 2020 | 32.55 | 35.39 | 30.97 | 32.51 | 2,446,046 | -6.19(-15.99%) |
Mar 13, 2020 | 38.41 | 39.33 | 36.19 | 38.70 | 2,831,600 | +2.49(+6.88%) |
Mar 12, 2020 | 38.12 | 39.66 | 35.67 | 36.21 | 3,708,432 | -5.29(-12.75%) |
Mar 11, 2020 | 46.59 | 46.60 | 40.50 | 41.50 | 3,101,996 | -6.98(-14.40%) |
Mar 10, 2020 | 49.00 | 49.36 | 45.52 | 48.48 | 1,851,107 | +1.02(+2.15%) |
Mar 09, 2020 | 47.36 | 49.96 | 46.49 | 47.46 | 2,151,797 | -4.79(-9.17%) |
Mar 06, 2020 | 50.48 | 53.02 | 49.50 | 52.25 | 2,301,300 | +0.01(+0.02%) |
Mar 05, 2020 | 55.12 | 55.17 | 51.11 | 52.24 | 2,319,507 | -3.96(-7.05%) |
Mar 04, 2020 | 56.97 | 57.49 | 55.11 | 56.20 | 1,388,894 | +0.44(+0.79%) |
Mar 03, 2020 | 57.38 | 58.15 | 54.79 | 55.76 | 1,794,449 | -1.44(-2.52%) |
Mar 02, 2020 | 59.33 | 59.33 | 55.93 | 57.20 | 2,358,264 | -2.24(-3.77%) |
Feb 28, 2020 | 60.00 | 60.74 | 57.83 | 59.44 | 2,504,700 | -2.23(-3.62%) |
Feb 27, 2020 | 60.68 | 63.75 | 58.70 | 61.67 | 2,931,813 | -1.14(-1.81%) |
Feb 26, 2020 | 62.77 | 64.48 | 61.41 | 62.81 | 2,323,998 | -0.26(-0.41%) |
Feb 25, 2020 | 62.38 | 66.90 | 61.15 | 63.07 | 8,759,313 | -10.50(-14.27%) |
Feb 24, 2020 | 72.86 | 74.27 | 72.25 | 73.57 | 2,967,667 | -1.23(-1.64%) |
Feb 21, 2020 | 75.16 | 75.50 | 72.30 | 74.80 | 2,124,000 | -1.84(-2.40%) |
Feb 20, 2020 | 75.76 | 78.47 | 75.60 | 76.64 | 1,520,096 | +0.59(+0.78%) |
Feb 19, 2020 | 75.50 | 77.37 | 74.38 | 76.05 | 1,481,450 | +1.03(+1.37%) |
Feb 18, 2020 | 73.47 | 76.17 | 73.30 | 75.02 | 1,744,869 | +1.74(+2.37%) |
Feb 14, 2020 | 74.07 | 74.10 | 72.57 | 73.28 | 1,203,200 | -0.79(-1.07%) |
Feb 13, 2020 | 73.87 | 74.56 | 73.39 | 74.07 | 1,084,675 | +0.13(+0.18%) |
Feb 12, 2020 | 73.00 | 73.94 | 71.87 | 73.94 | 1,268,593 | +0.98(+1.34%) |
Feb 11, 2020 | 74.03 | 74.71 | 71.98 | 72.96 | 1,454,444 | -1.05(-1.42%) |
Feb 10, 2020 | 74.10 | 75.73 | 73.08 | 74.01 | 1,443,258 | +0.02(+0.03%) |
Feb 07, 2020 | 73.39 | 74.38 | 72.23 | 73.99 | 1,548,600 | +0.67(+0.91%) |
Feb 06, 2020 | 71.50 | 75.09 | 70.25 | 73.32 | 2,223,912 | +2.42(+3.41%) |
Feb 05, 2020 | 70.49 | 71.07 | 68.94 | 70.90 | 1,216,402 | +1.05(+1.50%) |
Feb 04, 2020 | 69.18 | 70.70 | 68.70 | 69.85 | 1,291,112 | +1.61(+2.36%) |