Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 44.00 | 44.00 | 42.68 | 42.93 | 2,125,396 | -1.99(-4.43%) |
Apr 29, 2020 | 43.62 | 45.10 | 42.65 | 44.92 | 2,025,534 | +3.02(+7.21%) |
Apr 28, 2020 | 42.47 | 43.07 | 41.72 | 41.90 | 1,738,407 | +0.51(+1.23%) |
Apr 27, 2020 | 40.07 | 41.59 | 40.07 | 41.39 | 1,397,389 | +1.40(+3.50%) |
Apr 24, 2020 | 40.50 | 40.56 | 39.69 | 39.99 | 1,664,600 | +0.00(+0.00%) |
Apr 23, 2020 | 40.06 | 41.06 | 39.80 | 39.99 | 1,723,437 | +0.22(+0.55%) |
Apr 22, 2020 | 41.12 | 41.19 | 39.42 | 39.77 | 3,158,244 | -0.20(-0.50%) |
Apr 21, 2020 | 40.63 | 41.09 | 39.83 | 39.97 | 2,480,823 | -1.99(-4.74%) |
Apr 20, 2020 | 43.30 | 44.06 | 41.96 | 41.96 | 2,223,575 | -2.54(-5.71%) |
Apr 17, 2020 | 44.23 | 45.06 | 44.10 | 44.50 | 1,908,900 | +1.96(+4.61%) |
Apr 16, 2020 | 42.95 | 42.95 | 41.58 | 42.54 | 2,174,898 | -0.35(-0.82%) |
Apr 15, 2020 | 42.18 | 43.14 | 41.63 | 42.89 | 2,162,129 | -0.97(-2.21%) |
Apr 14, 2020 | 44.69 | 44.76 | 43.44 | 43.86 | 2,378,498 | +0.40(+0.92%) |
Apr 13, 2020 | 45.00 | 45.42 | 43.19 | 43.46 | 1,883,361 | -2.15(-4.71%) |
Apr 09, 2020 | 45.27 | 46.04 | 43.66 | 45.61 | 4,439,100 | +0.35(+0.77%) |
Apr 08, 2020 | 42.12 | 45.57 | 41.55 | 45.26 | 2,913,418 | +3.21(+7.63%) |
Apr 07, 2020 | 42.45 | 44.05 | 42.00 | 42.05 | 3,374,265 | +2.27(+5.71%) |
Apr 06, 2020 | 37.62 | 40.06 | 36.86 | 39.78 | 2,975,628 | +4.28(+12.06%) |
Apr 03, 2020 | 36.67 | 36.79 | 34.73 | 35.50 | 2,202,600 | -1.17(-3.19%) |
Apr 02, 2020 | 35.05 | 37.53 | 35.05 | 36.67 | 3,970,754 | +0.93(+2.60%) |
Apr 01, 2020 | 35.54 | 36.60 | 34.21 | 35.74 | 3,207,093 | -1.97(-5.22%) |
Mar 31, 2020 | 40.67 | 41.41 | 37.35 | 37.71 | 2,683,567 | -3.32(-8.09%) |
Mar 30, 2020 | 39.20 | 41.24 | 38.03 | 41.03 | 2,100,475 | +1.83(+4.67%) |
Mar 27, 2020 | 39.33 | 40.09 | 38.01 | 39.20 | 2,120,300 | -1.45(-3.57%) |
Mar 26, 2020 | 36.31 | 41.00 | 35.76 | 40.65 | 2,303,174 | +4.85(+13.55%) |
Mar 25, 2020 | 33.60 | 37.33 | 33.03 | 35.80 | 2,974,271 | +1.94(+5.73%) |
Mar 24, 2020 | 31.12 | 35.93 | 31.03 | 33.86 | 4,393,853 | +4.03(+13.51%) |
Mar 23, 2020 | 34.26 | 35.04 | 29.17 | 29.83 | 4,278,927 | -4.43(-12.93%) |
Mar 20, 2020 | 40.24 | 40.51 | 34.25 | 34.26 | 3,168,500 | -5.18(-13.13%) |
Mar 19, 2020 | 34.88 | 41.03 | 34.47 | 39.44 | 3,154,562 | +3.92(+11.04%) |
Mar 18, 2020 | 34.00 | 35.70 | 31.51 | 35.52 | 3,458,891 | -0.76(-2.09%) |
Mar 17, 2020 | 39.11 | 40.24 | 35.23 | 36.28 | 6,622,791 | -2.12(-5.52%) |
Mar 16, 2020 | 36.40 | 41.32 | 34.69 | 38.40 | 3,962,442 | -7.98(-17.21%) |
Mar 13, 2020 | 47.21 | 47.21 | 43.51 | 46.38 | 3,877,500 | +1.85(+4.15%) |
Mar 12, 2020 | 45.76 | 48.94 | 44.41 | 44.53 | 3,185,207 | -5.16(-10.38%) |
Mar 11, 2020 | 51.13 | 51.59 | 49.11 | 49.69 | 3,006,750 | -2.92(-5.55%) |
Mar 10, 2020 | 50.75 | 52.77 | 48.95 | 52.61 | 2,792,626 | +3.44(+7.00%) |
Mar 09, 2020 | 50.13 | 51.62 | 49.07 | 49.17 | 2,846,447 | -5.41(-9.91%) |
Mar 06, 2020 | 54.70 | 55.54 | 52.81 | 54.58 | 2,786,400 | -2.20(-3.87%) |
Mar 05, 2020 | 57.63 | 58.18 | 56.16 | 56.78 | 2,045,214 | -2.38(-4.02%) |
Mar 04, 2020 | 58.36 | 59.31 | 58.02 | 59.16 | 1,594,587 | +1.43(+2.48%) |
Mar 03, 2020 | 58.22 | 59.23 | 56.92 | 57.73 | 2,085,879 | -0.46(-0.79%) |
Mar 02, 2020 | 56.28 | 58.19 | 55.54 | 58.19 | 1,816,626 | +2.05(+3.65%) |
Feb 28, 2020 | 55.25 | 56.90 | 54.39 | 56.14 | 4,469,100 | -0.40(-0.71%) |
Feb 27, 2020 | 56.01 | 58.38 | 53.53 | 56.54 | 3,415,164 | -0.39(-0.69%) |
Feb 26, 2020 | 58.29 | 58.94 | 56.93 | 56.93 | 2,033,505 | -1.03(-1.78%) |
Feb 25, 2020 | 60.13 | 60.65 | 57.81 | 57.96 | 1,412,239 | -2.11(-3.51%) |
Feb 24, 2020 | 61.01 | 61.40 | 59.62 | 60.07 | 1,282,729 | -2.66(-4.24%) |
Feb 21, 2020 | 63.49 | 63.70 | 62.39 | 62.73 | 1,059,000 | -0.97(-1.52%) |
Feb 20, 2020 | 63.14 | 63.90 | 62.92 | 63.70 | 1,212,898 | +0.30(+0.47%) |
Feb 19, 2020 | 63.40 | 63.67 | 63.26 | 63.40 | 989,011 | -0.06(-0.09%) |
Feb 18, 2020 | 63.96 | 63.96 | 63.15 | 63.46 | 998,184 | -0.50(-0.78%) |
Feb 14, 2020 | 64.04 | 64.31 | 63.78 | 63.96 | 873,300 | -0.16(-0.25%) |
Feb 13, 2020 | 63.39 | 64.14 | 63.18 | 64.12 | 920,519 | +0.43(+0.68%) |
Feb 12, 2020 | 63.23 | 63.71 | 62.18 | 63.69 | 1,486,095 | +0.61(+0.97%) |
Feb 11, 2020 | 64.67 | 64.75 | 62.88 | 63.08 | 1,680,815 | -1.17(-1.82%) |
Feb 10, 2020 | 64.03 | 64.36 | 63.94 | 64.25 | 636,355 | +0.22(+0.34%) |
Feb 07, 2020 | 63.50 | 64.22 | 63.38 | 64.03 | 1,329,000 | +0.15(+0.23%) |
Feb 06, 2020 | 64.30 | 64.61 | 63.70 | 63.88 | 1,070,503 | -0.05(-0.08%) |
Feb 05, 2020 | 63.86 | 64.16 | 63.48 | 63.93 | 1,363,283 | +0.50(+0.79%) |
Feb 04, 2020 | 62.81 | 64.08 | 62.64 | 63.43 | 1,295,829 | +1.41(+2.27%) |