Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 40.07 | 41.20 | 39.16 | 40.97 | 778,330 | +1.18(+2.97%) |
Apr 29, 2020 | 40.98 | 40.98 | 39.14 | 39.79 | 504,821 | -0.42(-1.03%) |
Apr 28, 2020 | 39.57 | 40.49 | 39.37 | 40.20 | 463,289 | +0.99(+2.51%) |
Apr 27, 2020 | 39.36 | 39.67 | 38.92 | 39.22 | 445,051 | -0.05(-0.12%) |
Apr 24, 2020 | 39.32 | 39.69 | 39.07 | 39.27 | 727,912 | -0.05(-0.12%) |
Apr 23, 2020 | 38.12 | 39.55 | 37.95 | 39.32 | 1,103,261 | +1.38(+3.63%) |
Apr 22, 2020 | 36.24 | 38.61 | 36.22 | 37.94 | 1,058,237 | +2.55(+7.21%) |
Apr 21, 2020 | 35.88 | 36.81 | 34.99 | 35.39 | 845,787 | -1.16(-3.17%) |
Apr 20, 2020 | 36.52 | 37.03 | 36.16 | 36.55 | 489,628 | -0.87(-2.33%) |
Apr 17, 2020 | 36.74 | 37.50 | 35.94 | 37.42 | 690,350 | +1.65(+4.60%) |
Apr 16, 2020 | 35.09 | 36.27 | 34.53 | 35.77 | 837,518 | +0.95(+2.71%) |
Apr 15, 2020 | 34.51 | 34.86 | 32.92 | 34.83 | 587,844 | -0.65(-1.84%) |
Apr 14, 2020 | 35.83 | 36.64 | 35.36 | 35.48 | 692,809 | +0.42(+1.21%) |
Apr 13, 2020 | 35.53 | 35.86 | 34.29 | 35.05 | 645,347 | -0.55(-1.53%) |
Apr 09, 2020 | 35.03 | 37.57 | 34.59 | 35.60 | 1,024,232 | +1.78(+5.28%) |
Apr 08, 2020 | 32.97 | 34.18 | 32.66 | 33.82 | 614,060 | +1.60(+4.96%) |
Apr 07, 2020 | 33.60 | 34.09 | 31.45 | 32.22 | 889,299 | -0.51(-1.57%) |
Apr 06, 2020 | 32.02 | 33.75 | 31.89 | 32.73 | 670,011 | +1.88(+6.10%) |
Apr 03, 2020 | 31.17 | 31.41 | 30.38 | 30.85 | 624,310 | -0.55(-1.76%) |
Apr 02, 2020 | 32.18 | 33.24 | 30.71 | 31.41 | 865,890 | -1.44(-4.39%) |
Apr 01, 2020 | 33.69 | 34.60 | 32.39 | 32.85 | 792,963 | -2.18(-6.23%) |
Mar 31, 2020 | 35.22 | 35.37 | 34.35 | 35.03 | 652,220 | +0.20(+0.56%) |
Mar 30, 2020 | 33.05 | 35.29 | 32.36 | 34.83 | 510,173 | +2.16(+6.61%) |
Mar 27, 2020 | 33.03 | 33.55 | 32.28 | 32.68 | 769,770 | -1.49(-4.36%) |
Mar 26, 2020 | 31.66 | 35.31 | 31.53 | 34.17 | 1,101,872 | +2.52(+7.95%) |
Mar 25, 2020 | 30.78 | 32.33 | 28.85 | 31.65 | 1,858,735 | +1.42(+4.69%) |
Mar 24, 2020 | 29.54 | 31.01 | 28.37 | 30.23 | 1,291,836 | +2.94(+10.78%) |
Mar 23, 2020 | 30.15 | 30.39 | 26.88 | 27.29 | 1,555,727 | -3.42(-11.14%) |
Mar 20, 2020 | 27.47 | 31.89 | 26.99 | 30.71 | 1,779,886 | +4.32(+16.36%) |
Mar 19, 2020 | 26.22 | 28.91 | 25.95 | 26.39 | 3,593,982 | +0.20(+0.75%) |
Mar 18, 2020 | 34.56 | 34.73 | 23.63 | 26.20 | 2,648,769 | -10.83(-29.26%) |
Mar 17, 2020 | 32.28 | 37.61 | 31.21 | 37.03 | 1,539,670 | +5.52(+17.50%) |
Mar 16, 2020 | 34.11 | 35.41 | 31.23 | 31.52 | 1,900,216 | -7.02(-18.22%) |
Mar 13, 2020 | 39.18 | 39.91 | 36.92 | 38.54 | 1,449,073 | +1.91(+5.23%) |
Mar 12, 2020 | 42.36 | 42.36 | 34.91 | 36.63 | 3,213,427 | -7.01(-16.06%) |
Mar 11, 2020 | 44.56 | 44.95 | 43.11 | 43.63 | 1,293,790 | -1.51(-3.34%) |
Mar 10, 2020 | 44.67 | 45.69 | 43.79 | 45.14 | 1,627,011 | +1.07(+2.42%) |
Mar 09, 2020 | 46.09 | 46.72 | 44.04 | 44.07 | 1,496,499 | -3.58(-7.52%) |
Mar 06, 2020 | 48.06 | 48.31 | 47.05 | 47.66 | 1,112,122 | -1.60(-3.26%) |
Mar 05, 2020 | 48.57 | 49.52 | 48.37 | 49.26 | 1,032,659 | +0.23(+0.47%) |
Mar 04, 2020 | 48.28 | 49.08 | 47.89 | 49.03 | 658,661 | +1.21(+2.54%) |
Mar 03, 2020 | 48.33 | 48.85 | 47.47 | 47.82 | 593,555 | -0.37(-0.78%) |
Mar 02, 2020 | 47.07 | 48.64 | 46.96 | 48.20 | 793,402 | +1.21(+2.58%) |
Feb 28, 2020 | 46.34 | 47.10 | 45.82 | 46.98 | 1,505,170 | -0.15(-0.31%) |
Feb 27, 2020 | 47.39 | 48.09 | 47.12 | 47.13 | 1,010,531 | -0.69(-1.45%) |
Feb 26, 2020 | 48.50 | 48.97 | 47.32 | 47.82 | 878,486 | -0.83(-1.71%) |
Feb 25, 2020 | 49.68 | 50.05 | 48.41 | 48.65 | 993,608 | -0.95(-1.91%) |
Feb 24, 2020 | 49.08 | 49.98 | 48.90 | 49.60 | 807,734 | -0.12(-0.25%) |
Feb 21, 2020 | 49.92 | 50.19 | 49.43 | 49.72 | 420,912 | -0.15(-0.31%) |
Feb 20, 2020 | 50.16 | 50.40 | 49.37 | 49.87 | 544,966 | -0.02(-0.03%) |
Feb 19, 2020 | 49.86 | 50.12 | 49.71 | 49.89 | 560,964 | +0.01(+0.02%) |
Feb 18, 2020 | 49.27 | 50.25 | 49.25 | 49.88 | 1,019,714 | +0.95(+1.95%) |
Feb 14, 2020 | 48.28 | 49.03 | 48.08 | 48.93 | 553,974 | +0.80(+1.66%) |
Feb 13, 2020 | 47.65 | 48.36 | 47.58 | 48.13 | 551,201 | +0.43(+0.91%) |
Feb 12, 2020 | 47.62 | 47.98 | 47.16 | 47.70 | 384,305 | +0.08(+0.17%) |
Feb 11, 2020 | 47.60 | 47.91 | 47.40 | 47.62 | 382,577 | +0.14(+0.29%) |
Feb 10, 2020 | 46.67 | 47.48 | 46.67 | 47.48 | 348,709 | +0.77(+1.66%) |
Feb 07, 2020 | 47.04 | 47.32 | 46.65 | 46.70 | 791,006 | -0.35(-0.74%) |
Feb 06, 2020 | 46.14 | 47.17 | 45.95 | 47.05 | 972,428 | +1.01(+2.19%) |
Feb 05, 2020 | 45.98 | 46.18 | 45.84 | 46.04 | 366,396 | -0.01(-0.03%) |
Feb 04, 2020 | 46.34 | 46.43 | 45.94 | 46.06 | 521,715 | -0.31(-0.68%) |