Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 43.35 | 44.43 | 42.70 | 44.08 | 5,679,819 | -0.09(-0.21%) |
Apr 29, 2020 | 43.86 | 45.27 | 43.79 | 44.17 | 4,482,283 | +1.66(+3.91%) |
Apr 28, 2020 | 42.88 | 43.56 | 42.14 | 42.51 | 3,375,245 | +1.50(+3.66%) |
Apr 27, 2020 | 40.17 | 41.60 | 39.94 | 41.01 | 3,154,784 | +1.11(+2.78%) |
Apr 24, 2020 | 39.64 | 40.32 | 39.24 | 39.90 | 3,135,525 | +0.48(+1.22%) |
Apr 23, 2020 | 40.36 | 40.69 | 39.26 | 39.42 | 2,561,210 | -0.69(-1.71%) |
Apr 22, 2020 | 40.81 | 41.00 | 39.71 | 40.11 | 2,515,871 | +0.26(+0.66%) |
Apr 21, 2020 | 39.10 | 40.39 | 38.90 | 39.84 | 2,994,529 | -0.82(-2.01%) |
Apr 20, 2020 | 40.74 | 41.58 | 40.27 | 40.66 | 2,886,391 | -1.20(-2.86%) |
Apr 17, 2020 | 41.78 | 42.72 | 40.62 | 41.86 | 4,821,152 | +2.05(+5.14%) |
Apr 16, 2020 | 41.56 | 41.81 | 39.67 | 39.81 | 3,698,815 | -1.35(-3.28%) |
Apr 15, 2020 | 42.84 | 43.65 | 40.66 | 41.16 | 4,427,232 | -3.84(-8.54%) |
Apr 14, 2020 | 43.87 | 45.08 | 43.19 | 45.00 | 3,550,452 | +2.21(+5.17%) |
Apr 13, 2020 | 45.24 | 45.31 | 42.20 | 42.79 | 5,465,453 | -2.51(-5.54%) |
Apr 09, 2020 | 44.65 | 48.54 | 44.39 | 45.30 | 6,226,883 | +2.84(+6.68%) |
Apr 08, 2020 | 40.31 | 43.05 | 39.51 | 42.46 | 5,248,806 | +3.04(+7.70%) |
Apr 07, 2020 | 39.74 | 41.62 | 39.40 | 39.43 | 6,813,408 | +2.01(+5.38%) |
Apr 06, 2020 | 37.58 | 38.93 | 36.76 | 37.41 | 5,669,712 | +2.57(+7.36%) |
Apr 03, 2020 | 36.23 | 37.08 | 34.69 | 34.85 | 4,757,215 | -1.61(-4.43%) |
Apr 02, 2020 | 36.17 | 37.65 | 35.47 | 36.46 | 5,264,130 | -0.68(-1.83%) |
Apr 01, 2020 | 37.66 | 38.14 | 35.99 | 37.14 | 5,738,152 | -2.71(-6.80%) |
Mar 31, 2020 | 41.90 | 42.19 | 39.06 | 39.85 | 7,709,807 | -2.43(-5.74%) |
Mar 30, 2020 | 45.38 | 45.85 | 40.78 | 42.28 | 7,621,080 | -3.00(-6.63%) |
Mar 27, 2020 | 44.34 | 47.85 | 43.88 | 45.28 | 9,917,146 | -1.16(-2.50%) |
Mar 26, 2020 | 45.02 | 46.65 | 43.15 | 46.44 | 5,625,075 | +3.07(+7.08%) |
Mar 25, 2020 | 41.37 | 47.35 | 40.05 | 43.37 | 6,786,352 | +3.05(+7.56%) |
Mar 24, 2020 | 36.62 | 40.46 | 35.96 | 40.32 | 5,757,865 | +5.83(+16.91%) |
Mar 23, 2020 | 37.03 | 37.03 | 32.14 | 34.49 | 6,717,542 | -3.25(-8.60%) |
Mar 20, 2020 | 39.84 | 41.82 | 37.31 | 37.73 | 6,181,046 | -0.53(-1.37%) |
Mar 19, 2020 | 34.02 | 39.13 | 30.24 | 38.26 | 7,091,032 | +4.44(+13.13%) |
Mar 18, 2020 | 41.36 | 41.76 | 31.83 | 33.82 | 8,056,143 | -10.04(-22.90%) |
Mar 17, 2020 | 44.56 | 44.66 | 41.22 | 43.86 | 7,608,113 | +0.90(+2.09%) |
Mar 16, 2020 | 50.77 | 52.92 | 42.92 | 42.96 | 7,741,543 | -14.27(-24.93%) |
Mar 13, 2020 | 55.57 | 57.38 | 53.91 | 57.23 | 6,545,620 | +3.33(+6.17%) |
Mar 12, 2020 | 54.53 | 58.58 | 52.57 | 53.90 | 6,182,568 | -4.63(-7.91%) |
Mar 11, 2020 | 59.76 | 59.93 | 57.50 | 58.53 | 4,601,628 | -2.41(-3.96%) |
Mar 10, 2020 | 59.51 | 61.02 | 57.85 | 60.94 | 4,681,435 | +2.60(+4.46%) |
Mar 09, 2020 | 56.74 | 59.64 | 56.50 | 58.34 | 4,869,126 | -2.65(-4.34%) |
Mar 06, 2020 | 60.48 | 61.19 | 59.04 | 60.99 | 3,590,823 | -0.78(-1.26%) |
Mar 05, 2020 | 61.31 | 62.07 | 60.83 | 61.77 | 2,872,606 | -0.41(-0.67%) |
Mar 04, 2020 | 60.52 | 62.33 | 60.29 | 62.19 | 4,537,206 | +2.82(+4.76%) |
Mar 03, 2020 | 59.76 | 60.93 | 58.85 | 59.36 | 4,414,898 | -0.31(-0.52%) |
Mar 02, 2020 | 58.08 | 59.73 | 57.02 | 59.67 | 5,669,844 | +2.07(+3.59%) |
Feb 28, 2020 | 56.86 | 57.76 | 55.21 | 57.60 | 8,820,282 | -0.21(-0.37%) |
Feb 27, 2020 | 58.93 | 60.11 | 57.82 | 57.82 | 14,962,316 | -5.45(-8.61%) |
Feb 26, 2020 | 64.26 | 64.83 | 63.01 | 63.26 | 6,664,279 | -0.92(-1.43%) |
Feb 25, 2020 | 65.26 | 65.26 | 63.83 | 64.18 | 4,916,418 | -0.99(-1.52%) |
Feb 24, 2020 | 65.14 | 66.15 | 65.04 | 65.18 | 3,612,170 | -0.21(-0.33%) |
Feb 21, 2020 | 64.91 | 65.44 | 64.67 | 65.39 | 2,801,869 | +0.42(+0.65%) |
Feb 20, 2020 | 66.86 | 67.36 | 63.76 | 64.97 | 4,092,284 | +1.78(+2.81%) |
Feb 19, 2020 | 63.73 | 63.75 | 62.99 | 63.19 | 1,581,372 | -0.58(-0.91%) |
Feb 18, 2020 | 63.85 | 63.89 | 63.28 | 63.77 | 1,650,602 | +0.12(+0.19%) |
Feb 14, 2020 | 62.57 | 63.65 | 62.51 | 63.65 | 2,070,009 | +1.30(+2.09%) |
Feb 13, 2020 | 62.21 | 62.88 | 62.21 | 62.35 | 1,689,190 | +0.25(+0.41%) |
Feb 12, 2020 | 62.19 | 62.57 | 61.87 | 62.10 | 2,449,464 | -0.31(-0.50%) |
Feb 11, 2020 | 63.46 | 63.73 | 62.27 | 62.41 | 2,111,739 | -1.11(-1.75%) |
Feb 10, 2020 | 63.45 | 63.57 | 63.17 | 63.52 | 1,715,975 | +0.45(+0.72%) |
Feb 07, 2020 | 63.01 | 63.30 | 62.81 | 63.07 | 1,470,905 | +0.29(+0.45%) |
Feb 06, 2020 | 62.36 | 62.97 | 62.34 | 62.78 | 1,279,856 | +0.52(+0.83%) |
Feb 05, 2020 | 61.77 | 62.46 | 61.39 | 62.27 | 2,252,591 | +0.14(+0.23%) |
Feb 04, 2020 | 61.93 | 62.61 | 61.87 | 62.12 | 1,577,411 | +0.10(+0.15%) |