Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 49.04 | 49.18 | 46.78 | 47.45 | 5,448,805 | -3.00(-5.95%) |
Apr 29, 2020 | 48.80 | 50.52 | 48.53 | 50.45 | 4,264,526 | +3.52(+7.51%) |
Apr 28, 2020 | 45.69 | 47.17 | 45.12 | 46.92 | 4,927,217 | +3.94(+9.17%) |
Apr 27, 2020 | 41.17 | 43.26 | 40.73 | 42.98 | 3,402,546 | +2.35(+5.78%) |
Apr 24, 2020 | 39.32 | 41.20 | 39.23 | 40.63 | 3,063,461 | +1.54(+3.95%) |
Apr 23, 2020 | 39.27 | 40.58 | 38.27 | 39.09 | 2,705,904 | +0.18(+0.46%) |
Apr 22, 2020 | 39.22 | 39.44 | 38.33 | 38.91 | 2,682,253 | +0.86(+2.27%) |
Apr 21, 2020 | 36.96 | 38.34 | 36.49 | 38.05 | 2,895,847 | +0.16(+0.43%) |
Apr 20, 2020 | 39.21 | 39.55 | 37.50 | 37.88 | 3,085,034 | -2.68(-6.60%) |
Apr 17, 2020 | 41.08 | 41.81 | 39.37 | 40.56 | 3,805,343 | +1.92(+4.96%) |
Apr 16, 2020 | 38.27 | 38.88 | 37.35 | 38.64 | 3,901,912 | +1.02(+2.71%) |
Apr 15, 2020 | 38.74 | 38.96 | 37.05 | 37.62 | 3,306,695 | -3.02(-7.44%) |
Apr 14, 2020 | 41.23 | 41.59 | 39.88 | 40.65 | 2,998,925 | +1.58(+4.04%) |
Apr 13, 2020 | 41.71 | 41.71 | 38.59 | 39.07 | 3,756,151 | -3.26(-7.70%) |
Apr 09, 2020 | 42.61 | 45.19 | 41.57 | 42.33 | 5,761,570 | +1.36(+3.32%) |
Apr 08, 2020 | 37.93 | 41.34 | 37.38 | 40.97 | 4,419,190 | +3.87(+10.44%) |
Apr 07, 2020 | 39.68 | 40.57 | 36.91 | 37.09 | 4,667,133 | +0.04(+0.10%) |
Apr 06, 2020 | 34.45 | 37.52 | 33.72 | 37.06 | 4,942,004 | +5.51(+17.46%) |
Apr 03, 2020 | 31.58 | 32.00 | 30.62 | 31.55 | 3,415,008 | -0.03(-0.09%) |
Apr 02, 2020 | 32.26 | 33.57 | 30.62 | 31.58 | 4,519,721 | -1.24(-3.77%) |
Apr 01, 2020 | 34.33 | 35.02 | 32.51 | 32.81 | 4,336,532 | -3.28(-9.08%) |
Mar 31, 2020 | 38.14 | 38.21 | 35.58 | 36.09 | 4,863,951 | -1.66(-4.40%) |
Mar 30, 2020 | 38.31 | 38.45 | 35.97 | 37.76 | 3,925,631 | -0.28(-0.75%) |
Mar 27, 2020 | 38.11 | 39.89 | 37.06 | 38.04 | 4,355,708 | -2.04(-5.09%) |
Mar 26, 2020 | 39.45 | 40.50 | 38.10 | 40.08 | 5,223,828 | +1.62(+4.20%) |
Mar 25, 2020 | 34.51 | 39.63 | 33.54 | 38.46 | 6,374,363 | +4.83(+14.35%) |
Mar 24, 2020 | 30.66 | 33.82 | 29.46 | 33.64 | 6,086,784 | +5.91(+21.29%) |
Mar 23, 2020 | 30.00 | 30.96 | 26.65 | 27.73 | 7,712,911 | -4.47(-13.88%) |
Mar 20, 2020 | 30.48 | 33.15 | 28.60 | 32.20 | 8,852,605 | +2.33(+7.81%) |
Mar 19, 2020 | 28.34 | 33.54 | 27.29 | 29.87 | 8,901,931 | +0.65(+2.23%) |
Mar 18, 2020 | 30.40 | 30.59 | 24.02 | 29.21 | 9,111,013 | -3.83(-11.58%) |
Mar 17, 2020 | 35.14 | 35.58 | 30.01 | 33.04 | 8,520,294 | -1.65(-4.77%) |
Mar 16, 2020 | 36.94 | 37.79 | 34.47 | 34.69 | 9,534,363 | -8.47(-19.61%) |
Mar 13, 2020 | 46.62 | 46.81 | 39.84 | 43.16 | 7,278,564 | -0.70(-1.59%) |
Mar 12, 2020 | 47.24 | 47.26 | 41.33 | 43.86 | 7,996,091 | -6.60(-13.09%) |
Mar 11, 2020 | 53.91 | 54.64 | 50.44 | 50.46 | 5,021,228 | -5.61(-10.01%) |
Mar 10, 2020 | 54.58 | 56.25 | 52.04 | 56.08 | 5,181,858 | +3.78(+7.23%) |
Mar 09, 2020 | 54.98 | 55.22 | 52.30 | 52.30 | 5,814,502 | -6.80(-11.51%) |
Mar 06, 2020 | 59.01 | 60.27 | 57.63 | 59.10 | 4,462,711 | -2.03(-3.32%) |
Mar 05, 2020 | 61.58 | 62.75 | 60.91 | 61.13 | 3,254,774 | -1.83(-2.91%) |
Mar 04, 2020 | 61.67 | 63.42 | 60.82 | 62.96 | 5,943,530 | +2.27(+3.74%) |
Mar 03, 2020 | 59.66 | 62.53 | 58.99 | 60.70 | 6,239,936 | +1.53(+2.59%) |
Mar 02, 2020 | 57.42 | 59.23 | 56.53 | 59.17 | 4,998,436 | +2.15(+3.78%) |
Feb 28, 2020 | 58.20 | 58.37 | 55.76 | 57.01 | 5,274,286 | -2.50(-4.21%) |
Feb 27, 2020 | 60.40 | 61.86 | 59.23 | 59.51 | 3,530,447 | -1.73(-2.82%) |
Feb 26, 2020 | 61.86 | 63.20 | 61.09 | 61.24 | 3,527,521 | -1.54(-2.45%) |
Feb 25, 2020 | 65.51 | 65.53 | 62.53 | 62.78 | 3,141,486 | -2.56(-3.92%) |
Feb 24, 2020 | 65.96 | 66.51 | 65.26 | 65.34 | 2,142,483 | -1.41(-2.11%) |
Feb 21, 2020 | 67.02 | 67.44 | 66.63 | 66.75 | 1,579,756 | -0.36(-0.53%) |
Feb 20, 2020 | 66.71 | 67.30 | 66.02 | 67.11 | 1,443,995 | +0.56(+0.84%) |
Feb 19, 2020 | 66.78 | 67.04 | 66.31 | 66.55 | 1,498,655 | +0.30(+0.46%) |
Feb 18, 2020 | 66.57 | 67.26 | 66.01 | 66.25 | 2,477,267 | -0.22(-0.33%) |
Feb 14, 2020 | 66.06 | 66.65 | 65.40 | 66.47 | 1,568,219 | +0.56(+0.85%) |
Feb 13, 2020 | 66.42 | 66.57 | 65.81 | 65.91 | 2,837,611 | -0.57(-0.85%) |
Feb 12, 2020 | 67.01 | 67.07 | 66.04 | 66.48 | 3,225,127 | -0.81(-1.21%) |
Feb 11, 2020 | 66.68 | 67.30 | 66.51 | 67.29 | 2,777,250 | +1.08(+1.63%) |
Feb 10, 2020 | 65.30 | 66.33 | 65.28 | 66.21 | 2,453,773 | +1.03(+1.58%) |
Feb 07, 2020 | 64.53 | 65.62 | 64.49 | 65.18 | 2,290,678 | +0.79(+1.23%) |
Feb 06, 2020 | 64.36 | 64.90 | 64.00 | 64.39 | 2,676,751 | +0.18(+0.28%) |
Feb 05, 2020 | 61.94 | 64.30 | 61.83 | 64.21 | 3,162,909 | +2.21(+3.57%) |
Feb 04, 2020 | 63.18 | 63.30 | 61.95 | 62.00 | 2,721,026 | -0.98(-1.56%) |