Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 52.87 | 53.99 | 52.08 | 52.76 | 1,537,462 | -1.02(-1.90%) |
Apr 29, 2020 | 50.41 | 54.17 | 48.82 | 53.78 | 1,771,107 | +6.08(+12.75%) |
Apr 28, 2020 | 49.19 | 50.33 | 47.47 | 47.70 | 1,680,404 | -0.27(-0.57%) |
Apr 27, 2020 | 45.45 | 48.55 | 45.35 | 47.97 | 755,345 | +3.03(+6.74%) |
Apr 24, 2020 | 44.03 | 45.24 | 43.36 | 44.94 | 672,994 | +1.51(+3.47%) |
Apr 23, 2020 | 42.99 | 44.33 | 42.80 | 43.44 | 649,931 | +0.87(+2.05%) |
Apr 22, 2020 | 43.40 | 43.76 | 42.36 | 42.57 | 604,310 | +0.27(+0.65%) |
Apr 21, 2020 | 42.29 | 43.20 | 41.44 | 42.29 | 541,708 | -1.62(-3.69%) |
Apr 20, 2020 | 42.92 | 45.30 | 42.37 | 43.91 | 868,819 | -0.28(-0.64%) |
Apr 17, 2020 | 42.81 | 44.46 | 42.46 | 44.20 | 568,496 | +3.05(+7.43%) |
Apr 16, 2020 | 40.67 | 41.49 | 39.43 | 41.14 | 1,133,609 | +0.49(+1.21%) |
Apr 15, 2020 | 42.48 | 42.85 | 40.49 | 40.65 | 2,056,878 | -3.92(-8.79%) |
Apr 14, 2020 | 46.92 | 47.10 | 43.73 | 44.57 | 834,995 | -0.76(-1.67%) |
Apr 13, 2020 | 48.00 | 48.74 | 44.72 | 45.32 | 807,630 | -2.22(-4.67%) |
Apr 09, 2020 | 46.78 | 48.82 | 46.04 | 47.54 | 916,408 | +2.02(+4.43%) |
Apr 08, 2020 | 43.90 | 45.94 | 43.34 | 45.53 | 602,901 | +2.35(+5.44%) |
Apr 07, 2020 | 43.26 | 44.89 | 42.43 | 43.17 | 1,337,265 | +1.95(+4.74%) |
Apr 06, 2020 | 41.43 | 42.72 | 40.45 | 41.22 | 814,335 | +1.75(+4.44%) |
Apr 03, 2020 | 41.27 | 41.70 | 38.46 | 39.47 | 789,420 | -1.92(-4.64%) |
Apr 02, 2020 | 39.86 | 42.76 | 39.64 | 41.39 | 729,652 | +1.09(+2.71%) |
Apr 01, 2020 | 40.23 | 40.98 | 39.56 | 40.30 | 1,318,238 | -2.18(-5.14%) |
Mar 31, 2020 | 43.17 | 44.61 | 42.07 | 42.48 | 860,750 | -0.99(-2.29%) |
Mar 30, 2020 | 43.24 | 43.65 | 42.01 | 43.47 | 991,571 | +0.09(+0.20%) |
Mar 27, 2020 | 43.18 | 44.43 | 42.55 | 43.39 | 792,827 | -2.12(-4.66%) |
Mar 26, 2020 | 42.96 | 45.75 | 42.93 | 45.51 | 933,517 | +3.05(+7.20%) |
Mar 25, 2020 | 40.57 | 44.65 | 38.95 | 42.45 | 1,432,738 | +2.54(+6.38%) |
Mar 24, 2020 | 40.50 | 40.73 | 37.79 | 39.91 | 1,440,589 | +1.99(+5.25%) |
Mar 23, 2020 | 41.90 | 42.48 | 36.99 | 37.92 | 1,961,739 | -4.73(-11.09%) |
Mar 20, 2020 | 48.61 | 49.57 | 41.72 | 42.65 | 1,562,824 | -5.42(-11.28%) |
Mar 19, 2020 | 45.19 | 49.53 | 42.26 | 48.07 | 1,878,520 | +2.09(+4.54%) |
Mar 18, 2020 | 47.15 | 48.69 | 44.88 | 45.98 | 1,834,569 | -4.00(-8.00%) |
Mar 17, 2020 | 44.73 | 50.26 | 43.37 | 49.98 | 2,480,278 | +5.75(+13.00%) |
Mar 16, 2020 | 42.87 | 47.79 | 42.83 | 44.23 | 1,664,448 | -5.61(-11.25%) |
Mar 13, 2020 | 46.34 | 50.07 | 44.91 | 49.84 | 1,598,717 | +6.40(+14.73%) |
Mar 12, 2020 | 41.42 | 45.83 | 39.83 | 43.44 | 2,172,909 | -0.88(-1.99%) |
Mar 11, 2020 | 46.13 | 46.41 | 43.53 | 44.32 | 1,562,304 | -3.17(-6.67%) |
Mar 10, 2020 | 44.56 | 47.56 | 43.24 | 47.49 | 1,361,186 | +4.78(+11.19%) |
Mar 09, 2020 | 48.86 | 49.54 | 42.64 | 42.71 | 1,879,222 | -12.14(-22.14%) |
Mar 06, 2020 | 54.73 | 56.77 | 53.90 | 54.85 | 1,042,922 | -2.51(-4.38%) |
Mar 05, 2020 | 57.67 | 57.82 | 56.53 | 57.36 | 978,812 | -2.06(-3.46%) |
Mar 04, 2020 | 58.82 | 59.51 | 57.39 | 59.42 | 743,852 | +1.16(+1.99%) |
Mar 03, 2020 | 59.07 | 59.69 | 57.26 | 58.26 | 819,516 | -1.07(-1.81%) |
Mar 02, 2020 | 56.67 | 59.37 | 56.10 | 59.33 | 741,506 | +2.98(+5.29%) |
Feb 28, 2020 | 57.53 | 58.36 | 55.55 | 56.35 | 1,316,922 | -2.83(-4.79%) |
Feb 27, 2020 | 60.18 | 61.64 | 59.17 | 59.18 | 754,039 | -2.23(-3.64%) |
Feb 26, 2020 | 61.94 | 62.53 | 61.11 | 61.42 | 696,169 | -0.15(-0.24%) |
Feb 25, 2020 | 63.82 | 63.82 | 61.24 | 61.56 | 651,784 | -2.17(-3.41%) |
Feb 24, 2020 | 63.09 | 63.88 | 62.74 | 63.74 | 898,041 | -1.10(-1.70%) |
Feb 21, 2020 | 64.98 | 65.04 | 64.33 | 64.84 | 624,239 | -0.47(-0.72%) |
Feb 20, 2020 | 64.35 | 65.61 | 64.35 | 65.31 | 715,957 | +0.75(+1.16%) |
Feb 19, 2020 | 64.59 | 64.92 | 64.52 | 64.56 | 511,400 | +0.27(+0.42%) |
Feb 18, 2020 | 64.43 | 64.91 | 63.81 | 64.29 | 580,758 | -0.26(-0.41%) |
Feb 14, 2020 | 64.29 | 64.78 | 64.29 | 64.55 | 444,706 | +0.10(+0.15%) |
Feb 13, 2020 | 63.67 | 64.52 | 63.67 | 64.45 | 375,155 | +0.49(+0.76%) |
Feb 12, 2020 | 64.45 | 64.55 | 63.75 | 63.96 | 573,888 | -0.06(-0.10%) |
Feb 11, 2020 | 63.47 | 64.33 | 63.39 | 64.02 | 716,863 | +0.72(+1.14%) |
Feb 10, 2020 | 62.90 | 63.33 | 62.69 | 63.30 | 623,748 | +0.14(+0.22%) |
Feb 07, 2020 | 63.11 | 63.40 | 62.86 | 63.16 | 609,565 | -0.40(-0.63%) |
Feb 06, 2020 | 64.46 | 64.49 | 63.35 | 63.56 | 626,623 | -0.40(-0.63%) |
Feb 05, 2020 | 63.99 | 64.31 | 63.54 | 63.96 | 721,107 | +0.76(+1.20%) |
Feb 04, 2020 | 62.90 | 63.50 | 62.69 | 63.20 | 679,692 | +0.94(+1.51%) |