Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.34 | 42.12 | 40.74 | 41.98 | 1,227,107 | -0.26(-0.62%) |
Apr 29, 2020 | 40.04 | 42.34 | 38.99 | 42.24 | 977,454 | +3.47(+8.95%) |
Apr 28, 2020 | 39.01 | 39.23 | 37.93 | 38.77 | 1,021,762 | +0.87(+2.30%) |
Apr 27, 2020 | 37.27 | 38.27 | 36.94 | 37.90 | 646,285 | +1.36(+3.73%) |
Apr 24, 2020 | 35.46 | 36.94 | 35.11 | 36.54 | 927,752 | +1.54(+4.41%) |
Apr 23, 2020 | 35.07 | 35.84 | 34.82 | 34.99 | 657,169 | +0.52(+1.50%) |
Apr 22, 2020 | 34.86 | 34.97 | 34.07 | 34.48 | 748,703 | +0.81(+2.41%) |
Apr 21, 2020 | 34.73 | 35.15 | 33.65 | 33.67 | 829,462 | -1.95(-5.48%) |
Apr 20, 2020 | 36.56 | 37.15 | 35.57 | 35.62 | 671,258 | -1.90(-5.07%) |
Apr 17, 2020 | 37.82 | 38.83 | 36.84 | 37.52 | 613,426 | +1.40(+3.88%) |
Apr 16, 2020 | 36.21 | 36.55 | 35.16 | 36.12 | 1,016,702 | -0.06(-0.17%) |
Apr 15, 2020 | 37.48 | 38.09 | 35.64 | 36.18 | 1,112,700 | -2.77(-7.11%) |
Apr 14, 2020 | 39.78 | 40.73 | 37.91 | 38.95 | 1,045,967 | -0.32(-0.81%) |
Apr 13, 2020 | 41.02 | 41.34 | 38.49 | 39.27 | 606,847 | -1.67(-4.09%) |
Apr 09, 2020 | 40.64 | 42.46 | 40.00 | 40.94 | 950,904 | +1.47(+3.72%) |
Apr 08, 2020 | 37.26 | 39.69 | 37.15 | 39.48 | 809,708 | +2.98(+8.16%) |
Apr 07, 2020 | 37.04 | 38.05 | 36.23 | 36.50 | 999,715 | +1.69(+4.86%) |
Apr 06, 2020 | 34.29 | 35.62 | 33.70 | 34.81 | 1,097,482 | +2.38(+7.35%) |
Apr 03, 2020 | 34.63 | 35.55 | 31.95 | 32.42 | 1,128,821 | -2.32(-6.68%) |
Apr 02, 2020 | 34.53 | 36.69 | 34.36 | 34.74 | 1,386,474 | +0.41(+1.19%) |
Apr 01, 2020 | 33.63 | 34.84 | 32.84 | 34.34 | 1,143,417 | -0.71(-2.02%) |
Mar 31, 2020 | 35.48 | 37.40 | 34.74 | 35.05 | 1,422,654 | -0.73(-2.05%) |
Mar 30, 2020 | 34.51 | 36.02 | 33.90 | 35.78 | 1,416,065 | +1.34(+3.88%) |
Mar 27, 2020 | 35.64 | 35.68 | 33.68 | 34.44 | 1,627,946 | -2.80(-7.51%) |
Mar 26, 2020 | 35.74 | 38.84 | 35.16 | 37.24 | 1,104,592 | +1.76(+4.96%) |
Mar 25, 2020 | 34.98 | 38.25 | 33.62 | 35.48 | 2,280,051 | -3.38(-8.71%) |
Mar 24, 2020 | 37.87 | 39.75 | 36.92 | 38.86 | 1,307,536 | +3.19(+8.94%) |
Mar 23, 2020 | 36.28 | 37.21 | 33.99 | 35.67 | 1,178,143 | -0.23(-0.65%) |
Mar 20, 2020 | 35.34 | 38.12 | 34.28 | 35.91 | 1,405,394 | +1.41(+4.10%) |
Mar 19, 2020 | 31.23 | 35.02 | 28.30 | 34.50 | 1,343,044 | +2.87(+9.06%) |
Mar 18, 2020 | 33.19 | 33.95 | 24.96 | 31.63 | 1,265,105 | -4.29(-11.95%) |
Mar 17, 2020 | 37.93 | 38.27 | 32.79 | 35.92 | 1,061,075 | -1.34(-3.59%) |
Mar 16, 2020 | 41.23 | 41.23 | 37.19 | 37.26 | 909,147 | -7.02(-15.86%) |
Mar 13, 2020 | 42.72 | 44.39 | 39.63 | 44.28 | 1,086,479 | +3.00(+7.27%) |
Mar 12, 2020 | 44.68 | 45.37 | 41.26 | 41.28 | 923,716 | -7.14(-14.75%) |
Mar 11, 2020 | 50.73 | 51.14 | 47.58 | 48.42 | 861,998 | -3.94(-7.52%) |
Mar 10, 2020 | 52.91 | 52.91 | 49.48 | 52.36 | 687,946 | +1.23(+2.40%) |
Mar 09, 2020 | 54.66 | 54.66 | 51.10 | 51.13 | 608,622 | -7.41(-12.66%) |
Mar 06, 2020 | 58.52 | 60.03 | 57.60 | 58.54 | 732,315 | -2.10(-3.46%) |
Mar 05, 2020 | 61.82 | 61.87 | 59.83 | 60.64 | 375,464 | -2.57(-4.07%) |
Mar 04, 2020 | 62.26 | 63.26 | 61.08 | 63.22 | 422,200 | +2.27(+3.72%) |
Mar 03, 2020 | 62.07 | 63.78 | 60.80 | 60.95 | 664,100 | -1.28(-2.06%) |
Mar 02, 2020 | 60.66 | 62.29 | 59.07 | 62.24 | 970,765 | +2.29(+3.82%) |
Feb 28, 2020 | 58.18 | 60.40 | 58.01 | 59.94 | 1,082,308 | -0.72(-1.19%) |
Feb 27, 2020 | 62.42 | 62.90 | 60.62 | 60.66 | 1,082,014 | -3.50(-5.45%) |
Feb 26, 2020 | 64.33 | 65.83 | 64.03 | 64.16 | 654,828 | +0.32(+0.50%) |
Feb 25, 2020 | 66.02 | 66.02 | 63.64 | 63.84 | 1,259,113 | -1.67(-2.55%) |
Feb 24, 2020 | 65.61 | 66.42 | 65.02 | 65.52 | 741,536 | -2.45(-3.60%) |
Feb 21, 2020 | 69.09 | 69.12 | 67.67 | 67.96 | 489,948 | -1.66(-2.39%) |
Feb 20, 2020 | 68.62 | 69.69 | 68.27 | 69.62 | 443,233 | +0.77(+1.12%) |
Feb 19, 2020 | 67.98 | 69.14 | 67.79 | 68.85 | 629,953 | +1.16(+1.72%) |
Feb 18, 2020 | 68.12 | 68.52 | 67.42 | 67.69 | 446,293 | -0.59(-0.87%) |
Feb 14, 2020 | 68.99 | 69.00 | 67.89 | 68.28 | 707,494 | -0.75(-1.09%) |
Feb 13, 2020 | 68.57 | 69.45 | 67.96 | 69.03 | 639,548 | -0.08(-0.12%) |
Feb 12, 2020 | 68.38 | 69.15 | 67.71 | 69.12 | 657,135 | +1.22(+1.79%) |
Feb 11, 2020 | 67.67 | 68.78 | 67.67 | 67.90 | 519,103 | +0.56(+0.83%) |
Feb 10, 2020 | 65.98 | 67.35 | 65.79 | 67.34 | 729,080 | +0.98(+1.47%) |
Feb 07, 2020 | 67.95 | 67.95 | 66.19 | 66.36 | 417,572 | -1.94(-2.84%) |
Feb 06, 2020 | 68.09 | 68.86 | 67.68 | 68.30 | 617,512 | +0.35(+0.52%) |
Feb 05, 2020 | 68.55 | 68.55 | 67.38 | 67.95 | 457,239 | +0.10(+0.15%) |
Feb 04, 2020 | 68.64 | 68.64 | 67.77 | 67.85 | 742,145 | +0.46(+0.68%) |