Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 43.34 | 44.42 | 42.69 | 44.07 | 5,681,331 | -0.09(-0.21%) |
Apr 29, 2020 | 43.85 | 45.26 | 43.78 | 44.16 | 4,483,476 | +1.66(+3.91%) |
Apr 28, 2020 | 42.87 | 43.55 | 42.12 | 42.50 | 3,376,143 | +1.50(+3.66%) |
Apr 27, 2020 | 40.16 | 41.59 | 39.93 | 41.00 | 3,155,623 | +1.11(+2.78%) |
Apr 24, 2020 | 39.63 | 40.31 | 39.23 | 39.89 | 3,136,359 | +0.48(+1.22%) |
Apr 23, 2020 | 40.35 | 40.68 | 39.25 | 39.41 | 2,561,891 | -0.69(-1.71%) |
Apr 22, 2020 | 40.80 | 40.99 | 39.70 | 40.09 | 2,516,540 | +0.26(+0.66%) |
Apr 21, 2020 | 39.09 | 40.38 | 38.89 | 39.83 | 2,995,326 | -0.81(-2.01%) |
Apr 20, 2020 | 40.73 | 41.57 | 40.25 | 40.65 | 2,887,159 | -1.20(-2.86%) |
Apr 17, 2020 | 41.76 | 42.71 | 40.60 | 41.84 | 4,822,434 | +2.05(+5.14%) |
Apr 16, 2020 | 41.55 | 41.80 | 39.66 | 39.80 | 3,699,799 | -1.35(-3.28%) |
Apr 15, 2020 | 42.83 | 43.63 | 40.65 | 41.15 | 4,428,409 | -3.84(-8.54%) |
Apr 14, 2020 | 43.86 | 45.06 | 43.18 | 44.99 | 3,551,396 | +2.21(+5.17%) |
Apr 13, 2020 | 45.22 | 45.30 | 42.19 | 42.78 | 5,466,907 | -2.51(-5.54%) |
Apr 09, 2020 | 44.64 | 48.52 | 44.38 | 45.29 | 6,228,540 | +2.84(+6.68%) |
Apr 08, 2020 | 40.30 | 43.04 | 39.50 | 42.45 | 5,250,202 | +3.04(+7.70%) |
Apr 07, 2020 | 39.73 | 41.61 | 39.39 | 39.42 | 6,815,220 | +2.01(+5.38%) |
Apr 06, 2020 | 37.57 | 38.92 | 36.75 | 37.40 | 5,671,220 | +2.56(+7.36%) |
Apr 03, 2020 | 36.22 | 37.07 | 34.69 | 34.84 | 4,758,481 | -1.61(-4.43%) |
Apr 02, 2020 | 36.16 | 37.64 | 35.46 | 36.45 | 5,265,531 | -0.68(-1.83%) |
Apr 01, 2020 | 37.65 | 38.13 | 35.98 | 37.13 | 5,739,678 | -2.71(-6.80%) |
Mar 31, 2020 | 41.89 | 42.18 | 39.05 | 39.84 | 7,711,857 | -2.43(-5.74%) |
Mar 30, 2020 | 45.37 | 45.84 | 40.77 | 42.27 | 7,623,108 | -3.00(-6.63%) |
Mar 27, 2020 | 44.33 | 47.83 | 43.87 | 45.26 | 9,919,784 | -1.16(-2.50%) |
Mar 26, 2020 | 45.01 | 46.64 | 43.14 | 46.43 | 5,626,571 | +3.07(+7.08%) |
Mar 25, 2020 | 41.36 | 47.33 | 40.04 | 43.36 | 6,788,158 | +3.05(+7.56%) |
Mar 24, 2020 | 36.61 | 40.45 | 35.95 | 40.31 | 5,759,397 | +5.83(+16.91%) |
Mar 23, 2020 | 37.02 | 37.02 | 32.13 | 34.48 | 6,719,329 | -3.25(-8.60%) |
Mar 20, 2020 | 39.83 | 41.81 | 37.30 | 37.72 | 6,182,690 | -0.53(-1.37%) |
Mar 19, 2020 | 34.01 | 39.12 | 30.23 | 38.25 | 7,092,919 | +4.44(+13.13%) |
Mar 18, 2020 | 41.35 | 41.75 | 31.82 | 33.81 | 8,058,287 | -10.04(-22.90%) |
Mar 17, 2020 | 44.55 | 44.65 | 41.21 | 43.85 | 7,610,137 | +0.90(+2.09%) |
Mar 16, 2020 | 50.75 | 52.90 | 42.91 | 42.95 | 7,743,602 | -14.26(-24.93%) |
Mar 13, 2020 | 55.55 | 57.36 | 53.90 | 57.21 | 6,547,362 | +3.33(+6.17%) |
Mar 12, 2020 | 54.52 | 58.57 | 52.55 | 53.89 | 6,184,213 | -4.63(-7.91%) |
Mar 11, 2020 | 59.74 | 59.91 | 57.48 | 58.52 | 4,602,852 | -2.41(-3.96%) |
Mar 10, 2020 | 59.50 | 61.00 | 57.83 | 60.93 | 4,682,680 | +2.60(+4.46%) |
Mar 09, 2020 | 56.73 | 59.62 | 56.48 | 58.33 | 4,870,421 | -2.65(-4.34%) |
Mar 06, 2020 | 60.47 | 61.17 | 59.03 | 60.98 | 3,591,778 | -0.78(-1.26%) |
Mar 05, 2020 | 61.29 | 62.05 | 60.82 | 61.76 | 2,873,371 | -0.41(-0.67%) |
Mar 04, 2020 | 60.51 | 62.31 | 60.28 | 62.17 | 4,538,413 | +2.82(+4.76%) |
Mar 03, 2020 | 59.74 | 60.91 | 58.84 | 59.35 | 4,416,073 | -0.31(-0.52%) |
Mar 02, 2020 | 58.06 | 59.71 | 57.01 | 59.66 | 5,671,353 | +2.07(+3.59%) |
Feb 28, 2020 | 56.85 | 57.75 | 55.19 | 57.59 | 8,822,628 | -0.21(-0.37%) |
Feb 27, 2020 | 58.92 | 60.09 | 57.80 | 57.80 | 14,966,297 | -5.45(-8.61%) |
Feb 26, 2020 | 64.25 | 64.82 | 62.99 | 63.25 | 6,666,052 | -0.92(-1.43%) |
Feb 25, 2020 | 65.24 | 65.25 | 63.81 | 64.17 | 4,917,726 | -0.99(-1.52%) |
Feb 24, 2020 | 65.12 | 66.13 | 65.02 | 65.16 | 3,613,132 | -0.21(-0.33%) |
Feb 21, 2020 | 64.89 | 65.42 | 64.65 | 65.37 | 2,802,614 | +0.42(+0.65%) |
Feb 20, 2020 | 66.84 | 67.34 | 63.74 | 64.95 | 4,093,373 | +1.78(+2.81%) |
Feb 19, 2020 | 63.72 | 63.73 | 62.97 | 63.18 | 1,581,793 | -0.58(-0.91%) |
Feb 18, 2020 | 63.83 | 63.87 | 63.26 | 63.76 | 1,651,041 | +0.12(+0.19%) |
Feb 14, 2020 | 62.56 | 63.64 | 62.49 | 63.64 | 2,070,560 | +1.30(+2.09%) |
Feb 13, 2020 | 62.19 | 62.87 | 62.19 | 62.34 | 1,689,639 | +0.25(+0.41%) |
Feb 12, 2020 | 62.18 | 62.55 | 61.85 | 62.08 | 2,450,116 | -0.31(-0.50%) |
Feb 11, 2020 | 63.45 | 63.72 | 62.25 | 62.39 | 2,112,301 | -1.11(-1.75%) |
Feb 10, 2020 | 63.44 | 63.56 | 63.15 | 63.50 | 1,716,432 | +0.45(+0.72%) |
Feb 07, 2020 | 62.99 | 63.28 | 62.80 | 63.05 | 1,471,297 | +0.29(+0.45%) |
Feb 06, 2020 | 62.34 | 62.95 | 62.33 | 62.76 | 1,280,197 | +0.52(+0.83%) |
Feb 05, 2020 | 61.76 | 62.45 | 61.38 | 62.25 | 2,253,190 | +0.14(+0.23%) |
Feb 04, 2020 | 61.92 | 62.60 | 61.85 | 62.11 | 1,577,831 | +0.10(+0.15%) |