Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 52.56 | 54.31 | 50.06 | 52.84 | 11,356,033 | -1.61(-2.95%) |
Apr 29, 2020 | 52.52 | 57.43 | 52.47 | 54.44 | 20,471,222 | +4.33(+8.64%) |
Apr 28, 2020 | 48.10 | 51.96 | 46.47 | 50.11 | 19,482,630 | +4.86(+10.74%) |
Apr 27, 2020 | 41.35 | 45.95 | 40.75 | 45.25 | 8,890,671 | +4.51(+11.07%) |
Apr 24, 2020 | 42.24 | 42.44 | 38.48 | 40.74 | 12,769,259 | -1.31(-3.12%) |
Apr 23, 2020 | 41.65 | 43.57 | 40.68 | 42.06 | 7,405,724 | +1.07(+2.61%) |
Apr 22, 2020 | 43.43 | 43.64 | 40.75 | 40.99 | 7,474,436 | -1.39(-3.29%) |
Apr 21, 2020 | 41.33 | 43.50 | 40.99 | 42.38 | 7,746,026 | -0.21(-0.50%) |
Apr 20, 2020 | 42.76 | 45.10 | 41.34 | 42.60 | 8,209,836 | -1.81(-4.08%) |
Apr 17, 2020 | 46.18 | 48.58 | 43.92 | 44.41 | 11,726,164 | +2.39(+5.69%) |
Apr 16, 2020 | 49.07 | 49.32 | 41.23 | 42.02 | 10,615,131 | -6.43(-13.26%) |
Apr 15, 2020 | 50.48 | 50.88 | 47.32 | 48.44 | 6,528,236 | -5.17(-9.64%) |
Apr 14, 2020 | 52.31 | 54.92 | 51.97 | 53.61 | 6,441,891 | +1.94(+3.75%) |
Apr 13, 2020 | 54.28 | 54.54 | 49.21 | 51.67 | 5,210,415 | -2.27(-4.21%) |
Apr 09, 2020 | 52.23 | 58.69 | 52.15 | 53.94 | 11,495,277 | +4.16(+8.36%) |
Apr 08, 2020 | 49.06 | 51.71 | 47.72 | 49.78 | 8,455,667 | +1.61(+3.33%) |
Apr 07, 2020 | 46.69 | 50.91 | 46.69 | 48.17 | 10,644,357 | +5.40(+12.62%) |
Apr 06, 2020 | 40.04 | 43.87 | 39.53 | 42.78 | 10,370,705 | +5.81(+15.71%) |
Apr 03, 2020 | 34.98 | 37.29 | 34.97 | 36.97 | 8,541,779 | +2.14(+6.16%) |
Apr 02, 2020 | 36.49 | 38.36 | 33.43 | 34.83 | 9,703,451 | -2.40(-6.44%) |
Apr 01, 2020 | 40.16 | 40.62 | 36.40 | 37.22 | 11,029,193 | -6.19(-14.25%) |
Mar 31, 2020 | 44.80 | 45.36 | 41.78 | 43.41 | 8,228,611 | -1.12(-2.51%) |
Mar 30, 2020 | 45.56 | 45.90 | 43.37 | 44.53 | 6,127,466 | -1.50(-3.27%) |
Mar 27, 2020 | 47.81 | 47.84 | 44.08 | 46.03 | 6,113,619 | -3.11(-6.33%) |
Mar 26, 2020 | 49.61 | 51.82 | 46.21 | 49.14 | 11,036,580 | -0.19(-0.38%) |
Mar 25, 2020 | 44.09 | 55.03 | 43.31 | 49.33 | 10,945,221 | +6.02(+13.90%) |
Mar 24, 2020 | 43.09 | 45.25 | 41.59 | 43.31 | 9,351,689 | +3.62(+9.11%) |
Mar 23, 2020 | 38.38 | 41.24 | 36.44 | 39.69 | 13,515,729 | +1.60(+4.20%) |
Mar 20, 2020 | 46.66 | 50.18 | 36.53 | 38.09 | 11,700,131 | -6.01(-13.63%) |
Mar 19, 2020 | 36.65 | 47.08 | 36.00 | 44.11 | 13,132,689 | +8.56(+24.09%) |
Mar 18, 2020 | 43.13 | 43.95 | 34.44 | 35.55 | 15,372,853 | -11.03(-23.68%) |
Mar 17, 2020 | 52.66 | 53.39 | 42.70 | 46.58 | 13,344,735 | -5.48(-10.53%) |
Mar 16, 2020 | 62.42 | 62.43 | 51.69 | 52.06 | 7,257,317 | -18.98(-26.71%) |
Mar 13, 2020 | 70.31 | 72.22 | 64.57 | 71.03 | 8,895,122 | +4.97(+7.52%) |
Mar 12, 2020 | 73.21 | 75.76 | 65.49 | 66.07 | 9,618,507 | -14.25(-17.74%) |
Mar 11, 2020 | 86.00 | 86.69 | 79.13 | 80.32 | 7,489,286 | -7.87(-8.92%) |
Mar 10, 2020 | 84.67 | 89.01 | 81.33 | 88.18 | 7,595,220 | +6.65(+8.15%) |
Mar 09, 2020 | 89.02 | 89.04 | 81.50 | 81.54 | 8,199,683 | -12.68(-13.46%) |
Mar 06, 2020 | 92.55 | 94.71 | 91.04 | 94.21 | 4,565,911 | -0.66(-0.70%) |
Mar 05, 2020 | 96.06 | 96.09 | 93.06 | 94.88 | 4,490,864 | -2.84(-2.91%) |
Mar 04, 2020 | 97.58 | 98.47 | 95.03 | 97.72 | 4,642,430 | +0.81(+0.83%) |
Mar 03, 2020 | 100.56 | 103.11 | 95.86 | 96.91 | 6,208,952 | -3.76(-3.73%) |
Mar 02, 2020 | 97.69 | 100.76 | 95.23 | 100.67 | 4,344,670 | +3.28(+3.36%) |
Feb 28, 2020 | 97.98 | 99.62 | 94.88 | 97.39 | 7,317,463 | -2.15(-2.16%) |
Feb 27, 2020 | 102.90 | 104.88 | 98.93 | 99.55 | 4,846,055 | -5.09(-4.86%) |
Feb 26, 2020 | 107.58 | 108.70 | 104.61 | 104.63 | 2,815,948 | -2.41(-2.26%) |
Feb 25, 2020 | 111.40 | 111.61 | 106.67 | 107.05 | 5,106,424 | -4.35(-3.91%) |
Feb 24, 2020 | 111.09 | 111.61 | 110.28 | 111.40 | 3,825,619 | -1.16(-1.03%) |
Feb 21, 2020 | 110.66 | 112.97 | 110.66 | 112.56 | 4,018,835 | +1.36(+1.22%) |
Feb 20, 2020 | 108.42 | 111.21 | 108.13 | 111.20 | 2,783,133 | +2.78(+2.57%) |
Feb 19, 2020 | 109.89 | 109.89 | 107.16 | 108.42 | 2,865,878 | -1.71(-1.55%) |
Feb 18, 2020 | 109.96 | 110.45 | 109.08 | 110.12 | 2,014,832 | +0.20(+0.18%) |
Feb 14, 2020 | 109.88 | 110.20 | 109.10 | 109.93 | 1,896,881 | +0.21(+0.19%) |
Feb 13, 2020 | 108.35 | 110.81 | 108.02 | 109.72 | 3,231,517 | +1.26(+1.16%) |
Feb 12, 2020 | 110.66 | 111.04 | 107.54 | 108.46 | 6,360,718 | -2.27(-2.05%) |
Feb 11, 2020 | 111.84 | 112.46 | 109.01 | 110.73 | 3,925,264 | -0.76(-0.69%) |
Feb 10, 2020 | 110.75 | 111.53 | 108.98 | 111.50 | 3,712,380 | +1.59(+1.45%) |
Feb 07, 2020 | 109.36 | 109.92 | 108.56 | 109.91 | 2,545,169 | +0.12(+0.11%) |
Feb 06, 2020 | 110.36 | 111.17 | 109.13 | 109.78 | 2,760,315 | +0.30(+0.28%) |
Feb 05, 2020 | 106.98 | 109.60 | 106.97 | 109.48 | 3,607,906 | +2.48(+2.32%) |
Feb 04, 2020 | 102.55 | 108.52 | 101.32 | 107.00 | 6,493,557 | +3.50(+3.38%) |