Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 46.47 | 46.77 | 44.97 | 46.36 | 261,202 | -1.44(-3.01%) |
Apr 29, 2020 | 46.72 | 48.70 | 46.59 | 47.80 | 323,584 | +2.52(+5.58%) |
Apr 28, 2020 | 45.13 | 47.27 | 44.87 | 45.27 | 387,723 | +1.74(+3.99%) |
Apr 27, 2020 | 41.21 | 43.93 | 41.21 | 43.54 | 338,342 | +2.17(+5.24%) |
Apr 24, 2020 | 41.06 | 41.90 | 39.91 | 41.37 | 369,790 | +0.69(+1.69%) |
Apr 23, 2020 | 40.23 | 42.15 | 38.78 | 40.68 | 331,930 | +1.01(+2.55%) |
Apr 22, 2020 | 38.07 | 40.91 | 38.07 | 39.67 | 704,202 | +1.21(+3.14%) |
Apr 21, 2020 | 38.54 | 39.87 | 36.99 | 38.46 | 568,810 | -1.94(-4.81%) |
Apr 20, 2020 | 41.22 | 43.02 | 39.62 | 40.40 | 633,396 | -2.14(-5.03%) |
Apr 17, 2020 | 40.27 | 42.65 | 39.98 | 42.54 | 382,526 | +3.80(+9.79%) |
Apr 16, 2020 | 41.09 | 41.09 | 38.04 | 38.75 | 340,005 | -2.41(-5.85%) |
Apr 15, 2020 | 41.03 | 41.58 | 40.06 | 41.16 | 444,477 | -2.18(-5.02%) |
Apr 14, 2020 | 46.07 | 47.16 | 42.54 | 43.33 | 414,627 | -1.72(-3.81%) |
Apr 13, 2020 | 48.03 | 48.03 | 44.88 | 45.05 | 347,600 | -3.03(-6.31%) |
Apr 09, 2020 | 46.12 | 50.01 | 46.12 | 48.08 | 471,566 | +3.46(+7.76%) |
Apr 08, 2020 | 44.01 | 45.26 | 42.81 | 44.62 | 409,258 | +1.16(+2.68%) |
Apr 07, 2020 | 43.65 | 45.27 | 42.76 | 43.46 | 929,517 | +2.07(+5.00%) |
Apr 06, 2020 | 39.21 | 41.64 | 39.08 | 41.39 | 402,472 | +3.89(+10.38%) |
Apr 03, 2020 | 37.93 | 39.04 | 36.46 | 37.50 | 416,600 | -0.39(-1.04%) |
Apr 02, 2020 | 36.84 | 40.34 | 36.84 | 37.89 | 533,634 | +1.01(+2.74%) |
Apr 01, 2020 | 36.29 | 37.06 | 35.49 | 36.88 | 346,444 | -1.22(-3.20%) |
Mar 31, 2020 | 37.41 | 39.81 | 36.82 | 38.10 | 447,418 | +0.64(+1.72%) |
Mar 30, 2020 | 36.72 | 37.79 | 35.45 | 37.45 | 383,495 | +0.46(+1.23%) |
Mar 27, 2020 | 38.06 | 38.85 | 36.06 | 36.99 | 483,744 | -3.11(-7.75%) |
Mar 26, 2020 | 38.87 | 42.03 | 38.56 | 40.10 | 491,460 | +1.55(+4.02%) |
Mar 25, 2020 | 37.70 | 40.07 | 36.62 | 38.55 | 534,933 | +1.63(+4.41%) |
Mar 24, 2020 | 33.87 | 37.16 | 32.50 | 36.92 | 426,343 | +5.24(+16.53%) |
Mar 23, 2020 | 33.27 | 33.58 | 30.94 | 31.69 | 588,485 | -1.65(-4.94%) |
Mar 20, 2020 | 36.39 | 40.42 | 32.92 | 33.33 | 866,270 | -2.36(-6.62%) |
Mar 19, 2020 | 37.25 | 37.44 | 33.98 | 35.70 | 831,353 | -2.43(-6.39%) |
Mar 18, 2020 | 39.55 | 39.89 | 36.61 | 38.13 | 764,075 | -4.31(-10.16%) |
Mar 17, 2020 | 42.02 | 44.99 | 40.20 | 42.45 | 975,755 | +1.39(+3.38%) |
Mar 16, 2020 | 38.49 | 45.59 | 38.49 | 41.06 | 901,562 | -4.41(-9.70%) |
Mar 13, 2020 | 40.58 | 45.50 | 38.59 | 45.47 | 839,569 | +7.55(+19.92%) |
Mar 12, 2020 | 39.68 | 42.57 | 37.85 | 37.92 | 841,077 | -4.61(-10.83%) |
Mar 11, 2020 | 44.76 | 45.17 | 41.16 | 42.52 | 1,146,339 | -3.54(-7.68%) |
Mar 10, 2020 | 45.21 | 47.89 | 40.56 | 46.06 | 1,255,691 | +2.65(+6.10%) |
Mar 09, 2020 | 47.45 | 47.45 | 43.04 | 43.41 | 1,527,059 | -14.89(-25.53%) |
Mar 06, 2020 | 60.98 | 62.36 | 57.14 | 58.30 | 672,214 | -4.77(-7.56%) |
Mar 05, 2020 | 63.26 | 63.79 | 62.21 | 63.07 | 239,792 | -2.23(-3.41%) |
Mar 04, 2020 | 65.04 | 65.34 | 63.32 | 65.30 | 177,867 | +1.03(+1.60%) |
Mar 03, 2020 | 66.65 | 67.42 | 63.58 | 64.27 | 267,646 | -2.60(-3.88%) |
Mar 02, 2020 | 64.58 | 67.02 | 63.83 | 66.86 | 262,779 | +2.06(+3.18%) |
Feb 28, 2020 | 64.77 | 65.68 | 63.48 | 64.81 | 338,285 | -1.83(-2.75%) |
Feb 27, 2020 | 67.78 | 68.87 | 66.55 | 66.64 | 308,420 | -2.45(-3.55%) |
Feb 26, 2020 | 69.71 | 70.15 | 68.66 | 69.09 | 303,161 | -0.15(-0.22%) |
Feb 25, 2020 | 70.78 | 71.08 | 68.94 | 69.25 | 339,129 | -1.41(-2.00%) |
Feb 24, 2020 | 69.78 | 70.78 | 69.69 | 70.66 | 199,470 | -1.52(-2.11%) |
Feb 21, 2020 | 72.06 | 72.52 | 71.61 | 72.18 | 160,317 | -0.28(-0.38%) |
Feb 20, 2020 | 71.74 | 72.95 | 71.58 | 72.46 | 144,268 | +0.71(+0.99%) |
Feb 19, 2020 | 71.63 | 72.15 | 71.33 | 71.75 | 124,455 | +0.30(+0.43%) |
Feb 18, 2020 | 72.10 | 72.42 | 70.92 | 71.45 | 165,094 | -0.90(-1.24%) |
Feb 14, 2020 | 72.29 | 72.56 | 71.90 | 72.34 | 161,881 | +0.08(+0.11%) |
Feb 13, 2020 | 71.06 | 72.45 | 71.01 | 72.26 | 150,933 | +0.88(+1.23%) |
Feb 12, 2020 | 71.72 | 71.89 | 70.98 | 71.38 | 258,006 | +0.28(+0.39%) |
Feb 11, 2020 | 70.59 | 71.98 | 70.59 | 71.11 | 220,306 | +0.80(+1.13%) |
Feb 10, 2020 | 70.56 | 70.71 | 70.15 | 70.31 | 326,285 | -0.50(-0.70%) |
Feb 07, 2020 | 71.64 | 71.72 | 70.59 | 70.81 | 223,989 | -1.18(-1.64%) |
Feb 06, 2020 | 73.40 | 73.65 | 71.99 | 71.99 | 133,268 | -0.87(-1.20%) |
Feb 05, 2020 | 72.30 | 73.17 | 72.30 | 72.86 | 155,031 | +1.41(+1.98%) |
Feb 04, 2020 | 71.82 | 72.21 | 71.31 | 71.45 | 199,607 | +0.76(+1.07%) |