Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 40.49 | 41.09 | 39.10 | 40.23 | 1,572,057 | -1.12(-2.71%) |
Apr 29, 2020 | 40.14 | 42.68 | 39.62 | 41.35 | 3,050,907 | +3.45(+9.11%) |
Apr 28, 2020 | 37.15 | 38.23 | 36.47 | 37.90 | 2,313,355 | +2.09(+5.83%) |
Apr 27, 2020 | 33.85 | 36.19 | 33.33 | 35.81 | 2,176,545 | +2.10(+6.22%) |
Apr 24, 2020 | 34.35 | 34.39 | 32.29 | 33.71 | 2,892,798 | -0.75(-2.17%) |
Apr 23, 2020 | 33.53 | 35.97 | 33.17 | 34.46 | 3,909,401 | +0.77(+2.28%) |
Apr 22, 2020 | 34.77 | 34.77 | 33.16 | 33.69 | 3,213,171 | -0.13(-0.38%) |
Apr 21, 2020 | 34.69 | 35.37 | 33.42 | 33.82 | 2,513,971 | -2.01(-5.62%) |
Apr 20, 2020 | 37.66 | 37.80 | 35.46 | 35.83 | 1,586,209 | -2.81(-7.28%) |
Apr 17, 2020 | 38.45 | 39.26 | 37.86 | 38.65 | 1,665,590 | +1.45(+3.89%) |
Apr 16, 2020 | 38.59 | 38.59 | 36.93 | 37.20 | 2,282,794 | -1.45(-3.75%) |
Apr 15, 2020 | 38.08 | 38.71 | 36.47 | 38.65 | 1,523,598 | -1.01(-2.55%) |
Apr 14, 2020 | 40.22 | 41.68 | 39.25 | 39.66 | 1,897,514 | -0.01(-0.02%) |
Apr 13, 2020 | 40.64 | 40.71 | 38.28 | 39.66 | 1,718,642 | -1.18(-2.88%) |
Apr 09, 2020 | 37.78 | 42.48 | 37.63 | 40.84 | 3,367,525 | +4.11(+11.19%) |
Apr 08, 2020 | 35.12 | 37.21 | 34.18 | 36.73 | 2,581,547 | +1.91(+5.50%) |
Apr 07, 2020 | 34.65 | 36.39 | 33.94 | 34.82 | 3,183,709 | +2.28(+7.02%) |
Apr 06, 2020 | 30.83 | 33.83 | 30.51 | 32.53 | 2,367,218 | +3.40(+11.67%) |
Apr 03, 2020 | 29.84 | 30.56 | 28.50 | 29.13 | 1,769,184 | -1.00(-3.30%) |
Apr 02, 2020 | 29.32 | 30.83 | 28.94 | 30.13 | 3,267,753 | +0.17(+0.58%) |
Apr 01, 2020 | 30.20 | 30.75 | 28.27 | 29.95 | 2,466,095 | -2.54(-7.82%) |
Mar 31, 2020 | 34.52 | 34.93 | 31.46 | 32.49 | 2,497,544 | -2.25(-6.47%) |
Mar 30, 2020 | 35.82 | 36.18 | 33.26 | 34.74 | 1,498,474 | -0.89(-2.49%) |
Mar 27, 2020 | 35.08 | 37.52 | 33.60 | 35.63 | 1,558,401 | -0.86(-2.36%) |
Mar 26, 2020 | 36.41 | 37.06 | 33.78 | 36.49 | 2,290,165 | +0.57(+1.59%) |
Mar 25, 2020 | 32.51 | 38.33 | 32.08 | 35.92 | 2,675,497 | +0.61(+1.72%) |
Mar 24, 2020 | 33.09 | 35.66 | 31.03 | 35.31 | 2,567,513 | +4.49(+14.56%) |
Mar 23, 2020 | 34.33 | 34.33 | 29.45 | 30.82 | 2,295,670 | -3.52(-10.25%) |
Mar 20, 2020 | 37.92 | 41.73 | 34.01 | 34.34 | 2,601,473 | -3.10(-8.28%) |
Mar 19, 2020 | 37.09 | 39.74 | 34.73 | 37.45 | 1,719,237 | +0.20(+0.54%) |
Mar 18, 2020 | 40.50 | 42.24 | 36.01 | 37.24 | 2,341,327 | -6.75(-15.34%) |
Mar 17, 2020 | 40.47 | 44.88 | 38.76 | 43.99 | 2,093,402 | +4.57(+11.59%) |
Mar 16, 2020 | 44.74 | 46.45 | 39.24 | 39.42 | 1,814,159 | -9.96(-20.18%) |
Mar 13, 2020 | 47.61 | 49.56 | 45.71 | 49.39 | 2,023,813 | +4.44(+9.87%) |
Mar 12, 2020 | 47.14 | 49.46 | 43.68 | 44.95 | 1,868,190 | -5.99(-11.75%) |
Mar 11, 2020 | 54.54 | 54.75 | 50.41 | 50.94 | 2,114,134 | -5.21(-9.27%) |
Mar 10, 2020 | 56.44 | 56.59 | 53.28 | 56.15 | 2,435,771 | +1.15(+2.10%) |
Mar 09, 2020 | 57.35 | 58.89 | 54.88 | 54.99 | 2,594,984 | -5.38(-8.91%) |
Mar 06, 2020 | 59.83 | 60.96 | 58.60 | 60.37 | 1,435,875 | -1.60(-2.59%) |
Mar 05, 2020 | 62.04 | 63.06 | 60.65 | 61.98 | 1,391,228 | -1.41(-2.22%) |
Mar 04, 2020 | 61.35 | 63.75 | 61.28 | 63.38 | 1,483,010 | +2.91(+4.82%) |
Mar 03, 2020 | 60.94 | 62.43 | 59.97 | 60.47 | 1,651,395 | -0.49(-0.81%) |
Mar 02, 2020 | 59.12 | 61.20 | 57.75 | 60.96 | 1,376,589 | +2.20(+3.74%) |
Feb 28, 2020 | 59.06 | 59.67 | 56.81 | 58.77 | 2,064,254 | -1.50(-2.49%) |
Feb 27, 2020 | 62.76 | 63.21 | 60.27 | 60.27 | 1,694,909 | -3.44(-5.40%) |
Feb 26, 2020 | 64.68 | 64.84 | 63.60 | 63.71 | 1,434,444 | -0.65(-1.01%) |
Feb 25, 2020 | 68.18 | 68.18 | 64.30 | 64.36 | 1,601,076 | -3.77(-5.53%) |
Feb 24, 2020 | 69.00 | 69.24 | 67.43 | 68.13 | 1,098,144 | -1.84(-2.62%) |
Feb 21, 2020 | 70.38 | 70.78 | 69.74 | 69.96 | 1,209,910 | -0.58(-0.83%) |
Feb 20, 2020 | 70.35 | 70.92 | 70.14 | 70.55 | 553,135 | +0.17(+0.24%) |
Feb 19, 2020 | 71.81 | 71.87 | 70.23 | 70.38 | 962,018 | -1.38(-1.92%) |
Feb 18, 2020 | 71.25 | 71.77 | 70.41 | 71.75 | 1,013,938 | +0.55(+0.77%) |
Feb 14, 2020 | 71.00 | 71.47 | 70.84 | 71.21 | 461,274 | +0.28(+0.40%) |
Feb 13, 2020 | 70.69 | 71.21 | 70.69 | 70.92 | 517,086 | -0.13(-0.18%) |
Feb 12, 2020 | 71.10 | 71.79 | 70.88 | 71.05 | 706,917 | +0.18(+0.25%) |
Feb 11, 2020 | 70.50 | 71.38 | 70.50 | 70.87 | 552,985 | +0.43(+0.61%) |
Feb 10, 2020 | 70.85 | 70.85 | 70.16 | 70.44 | 572,136 | -0.07(-0.10%) |
Feb 07, 2020 | 70.64 | 70.84 | 70.30 | 70.51 | 297,906 | -0.10(-0.15%) |
Feb 06, 2020 | 71.63 | 71.83 | 70.43 | 70.61 | 431,834 | -0.78(-1.09%) |
Feb 05, 2020 | 70.55 | 71.73 | 70.28 | 71.39 | 854,835 | +0.99(+1.40%) |
Feb 04, 2020 | 69.48 | 70.64 | 69.27 | 70.41 | 652,419 | +1.34(+1.94%) |