Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 51.92 | 52.41 | 50.41 | 50.76 | 7,834,243 | -2.10(-3.98%) |
Apr 29, 2020 | 52.51 | 53.22 | 51.57 | 52.86 | 5,663,311 | +2.49(+4.94%) |
Apr 28, 2020 | 50.79 | 52.31 | 50.33 | 50.37 | 8,618,909 | +0.83(+1.68%) |
Apr 27, 2020 | 48.26 | 50.07 | 47.99 | 49.54 | 8,095,797 | +1.66(+3.47%) |
Apr 24, 2020 | 45.74 | 49.04 | 45.52 | 47.88 | 8,032,603 | +3.00(+6.69%) |
Apr 23, 2020 | 44.30 | 46.32 | 43.94 | 44.88 | 9,637,252 | -1.44(-3.12%) |
Apr 22, 2020 | 45.33 | 47.31 | 44.57 | 46.32 | 5,536,632 | +2.03(+4.58%) |
Apr 21, 2020 | 44.02 | 45.15 | 43.44 | 44.29 | 6,761,869 | -0.46(-1.03%) |
Apr 20, 2020 | 44.56 | 45.73 | 43.93 | 44.75 | 4,214,554 | -0.63(-1.39%) |
Apr 17, 2020 | 44.66 | 46.23 | 44.38 | 45.39 | 8,974,049 | +1.18(+2.67%) |
Apr 16, 2020 | 41.56 | 42.55 | 40.05 | 44.20 | 6,650,180 | +2.62(+6.29%) |
Apr 15, 2020 | 41.21 | 41.88 | 39.78 | 41.59 | 5,346,894 | -2.00(-4.59%) |
Apr 14, 2020 | 43.32 | 45.03 | 42.72 | 43.59 | 4,118,846 | +1.15(+2.70%) |
Apr 13, 2020 | 44.79 | 44.93 | 41.02 | 42.44 | 3,464,727 | -2.29(-5.12%) |
Apr 09, 2020 | 44.24 | 47.52 | 44.00 | 44.74 | 7,086,835 | +2.11(+4.95%) |
Apr 08, 2020 | 42.65 | 45.11 | 41.90 | 42.63 | 6,516,133 | +1.06(+2.56%) |
Apr 07, 2020 | 43.88 | 44.76 | 41.27 | 41.56 | 7,354,739 | +0.96(+2.35%) |
Apr 06, 2020 | 37.93 | 41.08 | 37.47 | 40.60 | 7,376,852 | +4.97(+13.95%) |
Apr 03, 2020 | 36.63 | 36.99 | 33.56 | 35.63 | 7,617,139 | -1.61(-4.34%) |
Apr 02, 2020 | 36.98 | 39.22 | 36.45 | 37.25 | 5,407,228 | -0.12(-0.31%) |
Apr 01, 2020 | 37.46 | 38.11 | 34.81 | 37.37 | 8,304,911 | -3.36(-8.24%) |
Mar 31, 2020 | 41.10 | 43.00 | 40.65 | 40.72 | 6,226,711 | -0.64(-1.55%) |
Mar 30, 2020 | 44.23 | 44.61 | 40.56 | 41.36 | 8,261,704 | -3.66(-8.13%) |
Mar 27, 2020 | 44.65 | 47.41 | 43.62 | 45.02 | 10,351,314 | -2.70(-5.67%) |
Mar 26, 2020 | 42.13 | 48.22 | 41.94 | 47.73 | 11,879,241 | +6.99(+17.15%) |
Mar 25, 2020 | 35.29 | 41.96 | 35.19 | 40.74 | 11,506,469 | +5.95(+17.11%) |
Mar 24, 2020 | 35.07 | 38.37 | 33.81 | 34.79 | 12,265,812 | +2.42(+7.47%) |
Mar 23, 2020 | 30.86 | 32.97 | 28.89 | 32.37 | 13,129,724 | +0.84(+2.66%) |
Mar 20, 2020 | 37.21 | 40.77 | 31.41 | 31.53 | 15,346,115 | -1.59(-4.80%) |
Mar 19, 2020 | 27.71 | 36.13 | 25.67 | 33.12 | 13,184,262 | +5.24(+18.79%) |
Mar 18, 2020 | 30.00 | 30.00 | 23.20 | 27.88 | 29,381,814 | -3.41(-10.90%) |
Mar 17, 2020 | 33.93 | 34.25 | 28.59 | 31.29 | 19,573,142 | -2.40(-7.13%) |
Mar 16, 2020 | 36.34 | 37.84 | 33.47 | 33.69 | 11,500,772 | -8.32(-19.80%) |
Mar 13, 2020 | 43.37 | 44.10 | 38.61 | 42.01 | 16,980,086 | +3.18(+8.18%) |
Mar 12, 2020 | 44.55 | 46.00 | 38.81 | 38.83 | 10,909,786 | -10.39(-21.11%) |
Mar 11, 2020 | 54.41 | 55.05 | 48.57 | 49.22 | 8,247,343 | -6.49(-11.65%) |
Mar 10, 2020 | 55.96 | 56.10 | 53.15 | 55.71 | 4,914,382 | +1.04(+1.91%) |
Mar 09, 2020 | 55.78 | 56.92 | 53.77 | 54.66 | 5,489,108 | -5.09(-8.51%) |
Mar 06, 2020 | 58.92 | 60.06 | 58.12 | 59.75 | 3,732,739 | -0.62(-1.03%) |
Mar 05, 2020 | 61.75 | 62.41 | 59.76 | 60.37 | 4,467,848 | -2.68(-4.25%) |
Mar 04, 2020 | 61.73 | 63.07 | 60.49 | 63.05 | 3,433,215 | +1.92(+3.14%) |
Mar 03, 2020 | 61.92 | 65.38 | 60.21 | 61.13 | 4,629,997 | -1.05(-1.69%) |
Mar 02, 2020 | 59.89 | 62.37 | 59.81 | 62.18 | 5,664,302 | +2.70(+4.55%) |
Feb 28, 2020 | 60.66 | 60.92 | 58.47 | 59.48 | 6,534,982 | -2.70(-4.35%) |
Feb 27, 2020 | 64.48 | 64.64 | 62.17 | 62.18 | 4,823,515 | -2.85(-4.38%) |
Feb 26, 2020 | 66.33 | 66.62 | 64.87 | 65.03 | 4,017,167 | -1.05(-1.59%) |
Feb 25, 2020 | 67.51 | 68.02 | 65.96 | 66.08 | 3,396,611 | -1.33(-1.97%) |
Feb 24, 2020 | 68.39 | 68.54 | 67.29 | 67.41 | 2,186,299 | -1.34(-1.95%) |
Feb 21, 2020 | 68.45 | 68.99 | 68.23 | 68.75 | 2,110,422 | +0.29(+0.43%) |
Feb 20, 2020 | 68.07 | 68.75 | 67.82 | 68.46 | 1,566,927 | +0.46(+0.67%) |
Feb 19, 2020 | 68.55 | 68.88 | 67.83 | 68.00 | 1,710,342 | -0.56(-0.82%) |
Feb 18, 2020 | 69.66 | 70.05 | 68.40 | 68.57 | 3,658,099 | -1.23(-1.76%) |
Feb 14, 2020 | 69.81 | 70.04 | 69.56 | 69.80 | 1,808,101 | +0.24(+0.35%) |
Feb 13, 2020 | 69.28 | 70.17 | 69.25 | 69.56 | 2,669,846 | +0.43(+0.62%) |
Feb 12, 2020 | 68.06 | 69.28 | 68.00 | 69.13 | 2,805,531 | +1.06(+1.56%) |
Feb 11, 2020 | 68.45 | 68.59 | 67.63 | 68.07 | 2,563,123 | -0.62(-0.90%) |
Feb 10, 2020 | 69.01 | 69.39 | 68.34 | 68.68 | 2,845,145 | -0.36(-0.52%) |
Feb 07, 2020 | 68.66 | 69.04 | 68.33 | 69.04 | 3,252,812 | +0.66(+0.97%) |
Feb 06, 2020 | 67.75 | 68.49 | 67.56 | 68.38 | 3,212,856 | +0.82(+1.22%) |
Feb 05, 2020 | 67.01 | 67.72 | 66.39 | 67.56 | 3,883,386 | +0.57(+0.85%) |
Feb 04, 2020 | 67.97 | 67.97 | 66.54 | 66.99 | 6,478,969 | -1.45(-2.11%) |