Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 43.16 | 44.69 | 43.03 | 44.43 | 4,605,828 | -1.14(-2.49%) |
Apr 29, 2020 | 44.41 | 45.94 | 42.66 | 45.57 | 4,709,189 | +3.02(+7.09%) |
Apr 28, 2020 | 41.98 | 42.80 | 40.31 | 42.55 | 4,262,634 | +2.71(+6.79%) |
Apr 27, 2020 | 38.44 | 40.32 | 38.38 | 39.84 | 3,750,890 | +1.63(+4.27%) |
Apr 24, 2020 | 37.42 | 38.28 | 36.99 | 38.21 | 3,850,654 | +0.82(+2.20%) |
Apr 23, 2020 | 38.77 | 39.30 | 37.33 | 37.39 | 3,931,565 | -1.02(-2.66%) |
Apr 22, 2020 | 39.27 | 39.45 | 38.02 | 38.41 | 2,606,735 | +0.49(+1.28%) |
Apr 21, 2020 | 36.92 | 38.35 | 36.44 | 37.93 | 3,606,254 | -1.43(-3.64%) |
Apr 20, 2020 | 41.05 | 41.83 | 39.25 | 39.36 | 3,279,847 | -3.23(-7.58%) |
Apr 17, 2020 | 42.99 | 43.37 | 41.71 | 42.58 | 5,209,573 | +1.61(+3.94%) |
Apr 16, 2020 | 42.51 | 42.58 | 40.47 | 40.97 | 2,874,242 | -1.12(-2.66%) |
Apr 15, 2020 | 43.86 | 44.94 | 41.63 | 42.09 | 3,606,383 | -4.18(-9.03%) |
Apr 14, 2020 | 46.34 | 48.08 | 45.91 | 46.27 | 3,742,323 | +0.75(+1.66%) |
Apr 13, 2020 | 49.12 | 49.44 | 44.84 | 45.52 | 4,146,331 | -3.57(-7.28%) |
Apr 09, 2020 | 46.91 | 50.30 | 46.82 | 49.09 | 9,068,759 | +4.35(+9.71%) |
Apr 08, 2020 | 39.37 | 45.74 | 38.59 | 44.74 | 5,800,059 | +6.24(+16.19%) |
Apr 07, 2020 | 38.85 | 41.82 | 38.41 | 38.51 | 5,810,722 | +1.64(+4.45%) |
Apr 06, 2020 | 35.55 | 37.27 | 34.69 | 36.87 | 6,232,477 | +4.55(+14.09%) |
Apr 03, 2020 | 32.77 | 34.09 | 31.42 | 32.32 | 6,514,416 | -1.33(-3.94%) |
Apr 02, 2020 | 34.92 | 36.51 | 32.58 | 33.64 | 4,410,615 | -1.57(-4.46%) |
Apr 01, 2020 | 37.20 | 37.51 | 33.72 | 35.21 | 5,768,423 | -4.49(-11.31%) |
Mar 31, 2020 | 40.49 | 41.02 | 38.62 | 39.71 | 7,248,750 | -1.21(-2.97%) |
Mar 30, 2020 | 42.19 | 42.81 | 39.05 | 40.92 | 6,012,161 | -2.19(-5.07%) |
Mar 27, 2020 | 41.21 | 43.82 | 39.81 | 43.11 | 5,694,868 | -0.62(-1.41%) |
Mar 26, 2020 | 41.02 | 44.04 | 38.65 | 43.72 | 8,811,216 | +3.69(+9.21%) |
Mar 25, 2020 | 39.59 | 42.32 | 37.16 | 40.03 | 9,724,753 | +0.69(+1.74%) |
Mar 24, 2020 | 40.36 | 42.25 | 37.15 | 39.35 | 8,504,137 | +1.63(+4.32%) |
Mar 23, 2020 | 35.38 | 39.76 | 33.02 | 37.72 | 8,793,976 | +0.93(+2.52%) |
Mar 20, 2020 | 36.96 | 40.29 | 35.86 | 36.79 | 12,827,520 | +1.30(+3.67%) |
Mar 19, 2020 | 28.49 | 36.84 | 26.67 | 35.49 | 8,876,047 | +6.68(+23.18%) |
Mar 18, 2020 | 31.21 | 31.93 | 21.05 | 28.81 | 10,185,177 | -4.69(-14.00%) |
Mar 17, 2020 | 34.53 | 36.38 | 30.62 | 33.50 | 9,284,386 | -0.12(-0.36%) |
Mar 16, 2020 | 38.50 | 38.84 | 32.96 | 33.63 | 8,205,758 | -10.85(-24.40%) |
Mar 13, 2020 | 43.62 | 45.38 | 38.70 | 44.48 | 10,616,769 | +4.62(+11.60%) |
Mar 12, 2020 | 45.23 | 45.23 | 34.64 | 39.85 | 14,586,726 | -9.14(-18.66%) |
Mar 11, 2020 | 54.29 | 54.41 | 48.00 | 48.99 | 7,238,541 | -7.04(-12.57%) |
Mar 10, 2020 | 57.80 | 57.86 | 52.91 | 56.04 | 5,929,221 | -0.23(-0.42%) |
Mar 09, 2020 | 60.25 | 60.25 | 56.17 | 56.27 | 6,608,085 | -7.88(-12.28%) |
Mar 06, 2020 | 64.29 | 64.75 | 61.69 | 64.15 | 6,523,640 | -1.92(-2.90%) |
Mar 05, 2020 | 68.11 | 68.37 | 65.39 | 66.06 | 4,686,993 | -3.02(-4.37%) |
Mar 04, 2020 | 68.06 | 69.18 | 67.39 | 69.08 | 2,989,403 | +2.29(+3.43%) |
Mar 03, 2020 | 65.48 | 69.07 | 65.02 | 66.79 | 7,219,686 | +1.52(+2.33%) |
Mar 02, 2020 | 65.26 | 65.69 | 63.18 | 65.27 | 6,895,834 | +0.38(+0.59%) |
Feb 28, 2020 | 65.05 | 66.24 | 62.42 | 64.89 | 6,479,365 | -0.66(-1.01%) |
Feb 27, 2020 | 69.12 | 69.79 | 65.54 | 65.55 | 4,148,937 | -4.46(-6.37%) |
Feb 26, 2020 | 72.10 | 72.39 | 69.71 | 70.01 | 4,427,338 | -1.95(-2.71%) |
Feb 25, 2020 | 75.36 | 75.40 | 71.91 | 71.96 | 4,337,466 | -3.17(-4.22%) |
Feb 24, 2020 | 75.22 | 75.97 | 74.28 | 75.13 | 3,479,250 | -0.42(-0.55%) |
Feb 21, 2020 | 75.77 | 76.47 | 75.46 | 75.55 | 2,538,777 | -0.03(-0.05%) |
Feb 20, 2020 | 75.41 | 75.68 | 74.62 | 75.59 | 3,689,615 | +0.24(+0.32%) |
Feb 19, 2020 | 77.09 | 77.09 | 75.17 | 75.35 | 2,554,193 | -1.80(-2.34%) |
Feb 18, 2020 | 76.70 | 77.28 | 76.40 | 77.15 | 3,483,768 | +0.45(+0.58%) |
Feb 14, 2020 | 75.78 | 76.75 | 75.57 | 76.70 | 2,893,211 | +1.39(+1.85%) |
Feb 13, 2020 | 73.65 | 75.77 | 73.58 | 75.31 | 3,086,833 | +1.58(+2.14%) |
Feb 12, 2020 | 72.94 | 73.87 | 72.76 | 73.73 | 1,644,918 | +0.82(+1.13%) |
Feb 11, 2020 | 73.04 | 73.59 | 72.49 | 72.91 | 2,202,942 | -0.19(-0.26%) |
Feb 10, 2020 | 72.65 | 73.46 | 72.44 | 73.10 | 2,136,449 | +0.85(+1.18%) |
Feb 07, 2020 | 72.71 | 73.08 | 72.15 | 72.25 | 1,841,896 | -0.46(-0.64%) |
Feb 06, 2020 | 72.52 | 73.29 | 72.16 | 72.71 | 2,627,311 | +0.57(+0.79%) |
Feb 05, 2020 | 72.67 | 72.86 | 71.93 | 72.14 | 2,024,395 | -0.81(-1.11%) |
Feb 04, 2020 | 72.68 | 73.75 | 72.32 | 72.95 | 2,230,035 | +0.42(+0.58%) |