Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.36 | 32.76 | 31.51 | 31.55 | 280,226 | -1.83(-5.48%) |
Apr 29, 2020 | 31.85 | 33.82 | 31.46 | 33.38 | 395,089 | +2.44(+7.89%) |
Apr 28, 2020 | 31.89 | 31.99 | 30.70 | 30.94 | 217,513 | -0.15(-0.48%) |
Apr 27, 2020 | 30.34 | 31.54 | 30.34 | 31.09 | 311,960 | +0.85(+2.81%) |
Apr 24, 2020 | 30.09 | 30.49 | 29.49 | 30.24 | 194,800 | +0.30(+1.00%) |
Apr 23, 2020 | 29.72 | 30.43 | 29.34 | 29.94 | 322,193 | +0.31(+1.05%) |
Apr 22, 2020 | 30.97 | 31.02 | 29.59 | 29.63 | 271,149 | -0.50(-1.66%) |
Apr 21, 2020 | 29.90 | 30.33 | 29.38 | 30.13 | 382,101 | -0.61(-1.98%) |
Apr 20, 2020 | 30.29 | 31.00 | 29.89 | 30.74 | 303,493 | -0.63(-2.01%) |
Apr 17, 2020 | 31.48 | 31.87 | 30.79 | 31.37 | 315,000 | +0.68(+2.22%) |
Apr 16, 2020 | 30.76 | 31.48 | 29.78 | 30.69 | 296,193 | -0.20(-0.65%) |
Apr 15, 2020 | 30.25 | 31.34 | 29.89 | 30.89 | 339,920 | -0.64(-2.03%) |
Apr 14, 2020 | 32.75 | 33.22 | 31.31 | 31.53 | 289,881 | -0.22(-0.69%) |
Apr 13, 2020 | 33.20 | 33.20 | 31.31 | 31.75 | 225,958 | -1.85(-5.51%) |
Apr 09, 2020 | 32.44 | 33.60 | 31.73 | 33.60 | 486,200 | +2.06(+6.53%) |
Apr 08, 2020 | 31.82 | 32.22 | 30.86 | 31.54 | 405,194 | +0.35(+1.12%) |
Apr 07, 2020 | 31.31 | 31.99 | 30.08 | 31.19 | 545,421 | +0.87(+2.87%) |
Apr 06, 2020 | 28.00 | 30.95 | 28.00 | 30.32 | 475,938 | +3.43(+12.76%) |
Apr 03, 2020 | 29.21 | 29.80 | 26.41 | 26.89 | 664,200 | -2.60(-8.82%) |
Apr 02, 2020 | 30.64 | 31.57 | 28.69 | 29.49 | 634,835 | -1.81(-5.78%) |
Apr 01, 2020 | 31.81 | 33.65 | 30.75 | 31.30 | 558,684 | -2.19(-6.54%) |
Mar 31, 2020 | 32.52 | 33.75 | 31.86 | 33.49 | 674,315 | +0.79(+2.42%) |
Mar 30, 2020 | 32.79 | 32.95 | 31.52 | 32.70 | 371,081 | +0.26(+0.80%) |
Mar 27, 2020 | 32.43 | 34.66 | 31.08 | 32.44 | 740,900 | -1.70(-4.98%) |
Mar 26, 2020 | 31.19 | 34.14 | 30.73 | 34.14 | 645,397 | +3.21(+10.38%) |
Mar 25, 2020 | 32.71 | 34.62 | 30.66 | 30.93 | 612,167 | -2.09(-6.33%) |
Mar 24, 2020 | 31.76 | 33.80 | 31.52 | 33.02 | 737,535 | +2.38(+7.77%) |
Mar 23, 2020 | 29.65 | 31.46 | 26.64 | 30.64 | 1,131,486 | +0.43(+1.42%) |
Mar 20, 2020 | 28.45 | 31.65 | 27.92 | 30.21 | 1,870,000 | +2.33(+8.36%) |
Mar 19, 2020 | 23.17 | 28.39 | 21.90 | 27.88 | 820,944 | +4.63(+19.91%) |
Mar 18, 2020 | 26.00 | 26.04 | 20.51 | 23.25 | 1,644,345 | -4.17(-15.21%) |
Mar 17, 2020 | 27.63 | 27.63 | 24.84 | 27.42 | 1,311,432 | +0.13(+0.48%) |
Mar 16, 2020 | 28.52 | 28.62 | 26.38 | 27.29 | 661,426 | -4.58(-14.37%) |
Mar 13, 2020 | 30.13 | 31.93 | 28.97 | 31.87 | 707,100 | +3.26(+11.39%) |
Mar 12, 2020 | 29.27 | 30.88 | 27.99 | 28.61 | 652,496 | -2.66(-8.51%) |
Mar 11, 2020 | 32.18 | 33.40 | 30.95 | 31.27 | 409,814 | -2.11(-6.32%) |
Mar 10, 2020 | 33.54 | 34.30 | 32.12 | 33.38 | 434,698 | +0.51(+1.55%) |
Mar 09, 2020 | 31.34 | 34.24 | 31.22 | 32.87 | 474,374 | -3.44(-9.47%) |
Mar 06, 2020 | 36.01 | 37.24 | 35.65 | 36.31 | 854,100 | -0.90(-2.42%) |
Mar 05, 2020 | 37.89 | 38.31 | 36.85 | 37.21 | 376,846 | -1.63(-4.20%) |
Mar 04, 2020 | 37.84 | 39.01 | 37.61 | 38.84 | 342,366 | +1.44(+3.85%) |
Mar 03, 2020 | 39.41 | 39.78 | 37.11 | 37.40 | 505,499 | -2.14(-5.41%) |
Mar 02, 2020 | 37.59 | 39.60 | 36.53 | 39.54 | 628,506 | +2.25(+6.03%) |
Feb 28, 2020 | 35.32 | 37.45 | 34.87 | 37.29 | 765,700 | +0.80(+2.19%) |
Feb 27, 2020 | 37.27 | 37.83 | 36.46 | 36.49 | 618,162 | -1.57(-4.13%) |
Feb 26, 2020 | 39.84 | 40.02 | 38.04 | 38.06 | 250,463 | -1.66(-4.18%) |
Feb 25, 2020 | 40.32 | 40.47 | 39.12 | 39.72 | 429,507 | -0.75(-1.85%) |
Feb 24, 2020 | 40.61 | 41.50 | 40.26 | 40.47 | 412,682 | -1.58(-3.76%) |
Feb 21, 2020 | 44.19 | 44.87 | 41.13 | 42.05 | 572,500 | -0.38(-0.90%) |
Feb 20, 2020 | 42.94 | 42.94 | 41.85 | 42.43 | 380,683 | -0.42(-0.98%) |
Feb 19, 2020 | 42.49 | 43.00 | 42.46 | 42.85 | 310,188 | +0.46(+1.09%) |
Feb 18, 2020 | 42.25 | 42.88 | 41.94 | 42.39 | 454,661 | +0.14(+0.33%) |
Feb 14, 2020 | 41.24 | 42.26 | 40.99 | 42.25 | 470,100 | +1.06(+2.57%) |
Feb 13, 2020 | 40.42 | 41.34 | 40.40 | 41.19 | 327,771 | +0.53(+1.30%) |
Feb 12, 2020 | 40.04 | 40.70 | 39.63 | 40.66 | 214,088 | +0.83(+2.08%) |
Feb 11, 2020 | 39.97 | 40.25 | 39.17 | 39.83 | 352,073 | -0.14(-0.35%) |
Feb 10, 2020 | 39.79 | 40.13 | 39.71 | 39.97 | 170,761 | +0.03(+0.08%) |
Feb 07, 2020 | 40.27 | 40.77 | 39.90 | 39.94 | 332,400 | -0.37(-0.92%) |
Feb 06, 2020 | 41.14 | 41.14 | 39.94 | 40.31 | 460,707 | -0.68(-1.66%) |
Feb 05, 2020 | 41.75 | 41.76 | 40.77 | 40.99 | 442,969 | -0.44(-1.06%) |
Feb 04, 2020 | 42.17 | 42.49 | 41.18 | 41.43 | 462,654 | -0.30(-0.72%) |