Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 62.97 | 63.63 | 59.65 | 60.33 | 2,020,260 | -3.90(-6.07%) |
Apr 29, 2020 | 64.43 | 66.28 | 63.63 | 64.23 | 2,504,384 | +3.79(+6.27%) |
Apr 28, 2020 | 64.48 | 64.86 | 58.47 | 60.44 | 2,810,181 | -2.00(-3.20%) |
Apr 27, 2020 | 59.25 | 62.90 | 58.93 | 62.44 | 2,358,293 | +4.54(+7.84%) |
Apr 24, 2020 | 56.91 | 58.72 | 55.52 | 57.90 | 2,111,300 | +0.86(+1.51%) |
Apr 23, 2020 | 58.34 | 58.68 | 55.82 | 57.04 | 2,487,724 | -0.39(-0.68%) |
Apr 22, 2020 | 56.24 | 58.09 | 55.39 | 57.43 | 1,648,917 | +2.21(+4.00%) |
Apr 21, 2020 | 54.75 | 56.32 | 53.23 | 55.22 | 1,881,952 | -0.88(-1.57%) |
Apr 20, 2020 | 53.98 | 56.70 | 53.66 | 56.10 | 2,725,185 | -0.47(-0.83%) |
Apr 17, 2020 | 57.26 | 57.87 | 54.16 | 56.57 | 3,285,500 | +6.47(+12.91%) |
Apr 16, 2020 | 52.74 | 52.76 | 49.02 | 50.10 | 2,637,266 | -1.90(-3.65%) |
Apr 15, 2020 | 52.20 | 53.97 | 51.56 | 52.00 | 2,102,297 | -3.32(-6.00%) |
Apr 14, 2020 | 55.20 | 58.18 | 54.76 | 55.32 | 3,235,669 | +1.14(+2.10%) |
Apr 13, 2020 | 55.37 | 55.60 | 52.81 | 54.18 | 2,530,226 | -1.41(-2.54%) |
Apr 09, 2020 | 55.66 | 57.68 | 53.51 | 55.59 | 4,121,700 | +3.53(+6.78%) |
Apr 08, 2020 | 48.13 | 52.72 | 47.41 | 52.06 | 2,896,115 | +6.19(+13.49%) |
Apr 07, 2020 | 46.82 | 50.51 | 44.44 | 45.87 | 4,616,563 | +3.31(+7.78%) |
Apr 06, 2020 | 41.04 | 43.20 | 40.36 | 42.56 | 4,553,325 | +5.60(+15.15%) |
Apr 03, 2020 | 40.07 | 40.15 | 36.41 | 36.96 | 3,144,100 | -2.88(-7.23%) |
Apr 02, 2020 | 40.50 | 42.69 | 39.05 | 39.84 | 2,915,455 | -2.50(-5.90%) |
Apr 01, 2020 | 45.77 | 45.78 | 42.04 | 42.34 | 3,415,292 | -6.36(-13.06%) |
Mar 31, 2020 | 48.19 | 51.93 | 47.59 | 48.70 | 2,903,213 | +0.10(+0.21%) |
Mar 30, 2020 | 48.61 | 50.06 | 46.16 | 48.60 | 2,737,964 | -1.82(-3.61%) |
Mar 27, 2020 | 47.14 | 52.12 | 45.75 | 50.42 | 2,574,700 | -1.96(-3.74%) |
Mar 26, 2020 | 51.50 | 52.99 | 49.04 | 52.38 | 3,913,347 | +2.05(+4.07%) |
Mar 25, 2020 | 47.58 | 53.30 | 41.41 | 50.33 | 4,184,965 | +4.10(+8.87%) |
Mar 24, 2020 | 41.00 | 47.20 | 40.00 | 46.23 | 4,718,462 | +8.76(+23.38%) |
Mar 23, 2020 | 33.10 | 38.46 | 31.22 | 37.47 | 3,568,993 | +3.54(+10.43%) |
Mar 20, 2020 | 33.64 | 36.53 | 32.01 | 33.93 | 7,991,400 | +1.32(+4.05%) |
Mar 19, 2020 | 27.11 | 34.28 | 25.37 | 32.61 | 6,834,502 | +5.07(+18.41%) |
Mar 18, 2020 | 26.75 | 29.99 | 23.77 | 27.54 | 5,876,517 | -7.85(-22.18%) |
Mar 17, 2020 | 38.40 | 38.43 | 27.79 | 35.39 | 8,235,813 | -3.41(-8.79%) |
Mar 16, 2020 | 46.01 | 46.01 | 35.92 | 38.80 | 5,486,987 | -15.18(-28.12%) |
Mar 13, 2020 | 52.43 | 54.96 | 49.21 | 53.98 | 2,883,000 | +6.98(+14.85%) |
Mar 12, 2020 | 51.74 | 52.01 | 46.17 | 47.00 | 3,390,840 | -10.00(-17.54%) |
Mar 11, 2020 | 60.76 | 60.88 | 56.36 | 57.00 | 2,595,075 | -5.63(-8.99%) |
Mar 10, 2020 | 59.21 | 62.78 | 57.60 | 62.63 | 3,246,201 | +5.98(+10.56%) |
Mar 09, 2020 | 59.86 | 60.00 | 55.49 | 56.65 | 2,853,830 | -7.70(-11.97%) |
Mar 06, 2020 | 62.02 | 66.83 | 60.12 | 64.35 | 3,591,200 | +1.85(+2.96%) |
Mar 05, 2020 | 68.30 | 68.30 | 61.56 | 62.50 | 3,426,841 | -7.38(-10.56%) |
Mar 04, 2020 | 68.75 | 70.00 | 66.90 | 69.88 | 1,695,687 | +2.03(+2.99%) |
Mar 03, 2020 | 69.32 | 71.35 | 67.42 | 67.85 | 3,302,487 | -0.63(-0.92%) |
Mar 02, 2020 | 67.84 | 68.69 | 64.24 | 68.48 | 2,959,182 | +0.99(+1.47%) |
Feb 28, 2020 | 69.96 | 70.00 | 65.88 | 67.49 | 3,305,400 | -4.58(-6.35%) |
Feb 27, 2020 | 72.16 | 74.71 | 70.90 | 72.07 | 3,751,139 | -3.70(-4.88%) |
Feb 26, 2020 | 77.40 | 78.47 | 75.06 | 75.77 | 4,428,463 | -5.40(-6.65%) |
Feb 25, 2020 | 84.97 | 85.28 | 80.85 | 81.17 | 2,329,635 | -3.07(-3.64%) |
Feb 24, 2020 | 82.96 | 86.29 | 81.28 | 84.24 | 1,875,676 | -3.28(-3.75%) |
Feb 21, 2020 | 88.00 | 88.33 | 86.86 | 87.52 | 774,600 | -0.52(-0.59%) |
Feb 20, 2020 | 87.97 | 88.47 | 86.33 | 88.04 | 831,081 | +0.19(+0.22%) |
Feb 19, 2020 | 87.90 | 88.77 | 87.75 | 87.85 | 1,061,399 | -0.09(-0.10%) |
Feb 18, 2020 | 86.50 | 88.20 | 86.31 | 87.94 | 1,133,642 | +1.48(+1.71%) |
Feb 14, 2020 | 84.44 | 86.46 | 83.75 | 86.46 | 924,900 | +1.96(+2.32%) |
Feb 13, 2020 | 84.20 | 85.13 | 83.82 | 84.50 | 772,919 | -0.15(-0.18%) |
Feb 12, 2020 | 83.37 | 84.80 | 82.92 | 84.65 | 1,088,508 | +1.53(+1.84%) |
Feb 11, 2020 | 82.90 | 83.43 | 82.48 | 83.12 | 948,474 | +0.25(+0.30%) |
Feb 10, 2020 | 82.61 | 83.65 | 82.61 | 82.87 | 800,746 | +0.29(+0.35%) |
Feb 07, 2020 | 82.21 | 82.88 | 81.90 | 82.58 | 547,700 | +0.24(+0.29%) |
Feb 06, 2020 | 81.47 | 83.25 | 81.47 | 82.34 | 520,011 | +0.67(+0.82%) |
Feb 05, 2020 | 83.17 | 83.62 | 81.50 | 81.67 | 831,767 | -1.01(-1.22%) |
Feb 04, 2020 | 82.36 | 83.39 | 82.27 | 82.68 | 788,929 | +1.10(+1.35%) |