Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 51.91 | 53.65 | 49.44 | 52.19 | 11,497,315 | -1.59(-2.95%) |
Apr 29, 2020 | 51.87 | 56.73 | 51.83 | 53.77 | 20,725,908 | +4.28(+8.64%) |
Apr 28, 2020 | 47.50 | 51.32 | 45.90 | 49.50 | 19,725,016 | +4.80(+10.74%) |
Apr 27, 2020 | 40.84 | 45.39 | 40.25 | 44.70 | 9,001,281 | +4.46(+11.07%) |
Apr 24, 2020 | 41.72 | 41.92 | 38.01 | 40.24 | 12,928,123 | -1.30(-3.12%) |
Apr 23, 2020 | 41.13 | 43.03 | 40.18 | 41.54 | 7,497,859 | +1.06(+2.61%) |
Apr 22, 2020 | 42.90 | 43.10 | 40.25 | 40.49 | 7,567,426 | -1.38(-3.29%) |
Apr 21, 2020 | 40.82 | 42.96 | 40.49 | 41.86 | 7,842,395 | -0.21(-0.50%) |
Apr 20, 2020 | 42.24 | 44.55 | 40.83 | 42.07 | 8,311,975 | -1.79(-4.08%) |
Apr 17, 2020 | 45.61 | 47.98 | 43.39 | 43.86 | 11,872,050 | +2.36(+5.69%) |
Apr 16, 2020 | 48.47 | 48.72 | 40.73 | 41.50 | 10,747,195 | -6.35(-13.26%) |
Apr 15, 2020 | 49.86 | 50.26 | 46.74 | 47.85 | 6,609,455 | -5.10(-9.64%) |
Apr 14, 2020 | 51.67 | 54.24 | 51.33 | 52.95 | 6,522,035 | +1.91(+3.75%) |
Apr 13, 2020 | 53.62 | 53.87 | 48.61 | 51.04 | 5,275,239 | -2.24(-4.21%) |
Apr 09, 2020 | 51.58 | 57.97 | 51.51 | 53.28 | 11,638,291 | +4.11(+8.36%) |
Apr 08, 2020 | 48.46 | 51.08 | 47.13 | 49.17 | 8,560,865 | +1.59(+3.33%) |
Apr 07, 2020 | 46.11 | 50.29 | 46.11 | 47.58 | 10,776,785 | +5.33(+12.62%) |
Apr 06, 2020 | 39.55 | 43.33 | 39.05 | 42.25 | 10,499,728 | +5.74(+15.71%) |
Apr 03, 2020 | 34.55 | 36.83 | 34.54 | 36.52 | 8,648,048 | +2.12(+6.16%) |
Apr 02, 2020 | 36.05 | 37.89 | 33.02 | 34.40 | 9,824,173 | -2.37(-6.44%) |
Apr 01, 2020 | 39.66 | 40.12 | 35.95 | 36.77 | 11,166,409 | -6.11(-14.25%) |
Mar 31, 2020 | 44.24 | 44.80 | 41.27 | 42.88 | 8,330,984 | -1.10(-2.51%) |
Mar 30, 2020 | 45.00 | 45.33 | 42.84 | 43.98 | 6,203,698 | -1.48(-3.27%) |
Mar 27, 2020 | 47.22 | 47.25 | 43.53 | 45.46 | 6,189,679 | -3.07(-6.33%) |
Mar 26, 2020 | 49.00 | 51.19 | 45.64 | 48.54 | 11,173,887 | -0.19(-0.39%) |
Mar 25, 2020 | 43.55 | 54.35 | 42.78 | 48.72 | 11,081,392 | +5.95(+13.90%) |
Mar 24, 2020 | 42.56 | 44.69 | 41.08 | 42.78 | 9,468,035 | +3.57(+9.11%) |
Mar 23, 2020 | 37.91 | 40.74 | 35.99 | 39.20 | 13,683,880 | +1.58(+4.20%) |
Mar 20, 2020 | 46.09 | 49.56 | 36.08 | 37.62 | 11,845,693 | -5.94(-13.63%) |
Mar 19, 2020 | 36.19 | 46.50 | 35.56 | 43.56 | 13,296,074 | +8.46(+24.09%) |
Mar 18, 2020 | 42.60 | 43.41 | 34.01 | 35.11 | 15,564,108 | -10.90(-23.68%) |
Mar 17, 2020 | 52.01 | 52.73 | 42.17 | 46.00 | 13,510,759 | -5.42(-10.53%) |
Mar 16, 2020 | 61.65 | 61.66 | 51.05 | 51.42 | 7,347,606 | -18.74(-26.71%) |
Mar 13, 2020 | 69.44 | 71.33 | 63.78 | 70.16 | 9,005,787 | +4.91(+7.52%) |
Mar 12, 2020 | 72.31 | 74.83 | 64.68 | 65.25 | 9,738,172 | -14.08(-17.74%) |
Mar 11, 2020 | 84.94 | 85.62 | 78.16 | 79.33 | 7,582,461 | -7.77(-8.92%) |
Mar 10, 2020 | 83.63 | 87.92 | 80.33 | 87.10 | 7,689,713 | +6.57(+8.15%) |
Mar 09, 2020 | 87.93 | 87.95 | 80.50 | 80.53 | 8,301,696 | -12.52(-13.46%) |
Mar 06, 2020 | 91.41 | 93.55 | 89.92 | 93.05 | 4,622,715 | -0.66(-0.70%) |
Mar 05, 2020 | 94.88 | 94.91 | 91.91 | 93.71 | 4,546,736 | -2.81(-2.91%) |
Mar 04, 2020 | 96.38 | 97.26 | 93.86 | 96.52 | 4,700,187 | +0.80(+0.83%) |
Mar 03, 2020 | 99.32 | 101.84 | 94.68 | 95.72 | 6,286,198 | -3.71(-3.73%) |
Mar 02, 2020 | 96.49 | 99.52 | 94.06 | 99.43 | 4,398,723 | +3.24(+3.36%) |
Feb 28, 2020 | 96.77 | 98.39 | 93.72 | 96.20 | 7,408,500 | -2.13(-2.16%) |
Feb 27, 2020 | 101.64 | 103.59 | 97.71 | 98.32 | 4,906,345 | -5.03(-4.86%) |
Feb 26, 2020 | 106.26 | 107.36 | 103.32 | 103.35 | 2,850,982 | -2.38(-2.25%) |
Feb 25, 2020 | 110.03 | 110.23 | 105.36 | 105.73 | 5,169,954 | -4.30(-3.91%) |
Feb 24, 2020 | 109.72 | 110.24 | 108.93 | 110.03 | 3,873,214 | -1.15(-1.03%) |
Feb 21, 2020 | 109.30 | 111.58 | 109.30 | 111.18 | 4,068,834 | +1.34(+1.22%) |
Feb 20, 2020 | 107.09 | 109.84 | 106.80 | 109.83 | 2,817,758 | +2.75(+2.57%) |
Feb 19, 2020 | 108.54 | 108.54 | 105.84 | 107.08 | 2,901,532 | -1.69(-1.55%) |
Feb 18, 2020 | 108.61 | 109.09 | 107.74 | 108.77 | 2,039,899 | +0.20(+0.18%) |
Feb 14, 2020 | 108.53 | 108.85 | 107.76 | 108.58 | 1,920,480 | +0.20(+0.19%) |
Feb 13, 2020 | 107.02 | 109.45 | 106.69 | 108.37 | 3,271,721 | +1.24(+1.16%) |
Feb 12, 2020 | 109.30 | 109.68 | 106.21 | 107.13 | 6,439,852 | -2.24(-2.05%) |
Feb 11, 2020 | 110.46 | 111.08 | 107.67 | 109.37 | 3,974,099 | -0.75(-0.68%) |
Feb 10, 2020 | 109.39 | 110.16 | 107.64 | 110.12 | 3,758,566 | +1.57(+1.45%) |
Feb 07, 2020 | 108.02 | 108.57 | 107.22 | 108.56 | 2,576,834 | +0.12(+0.11%) |
Feb 06, 2020 | 109.01 | 109.80 | 107.78 | 108.43 | 2,794,657 | +0.30(+0.28%) |
Feb 05, 2020 | 105.67 | 108.25 | 105.65 | 108.13 | 3,652,792 | +2.45(+2.32%) |
Feb 04, 2020 | 101.29 | 107.18 | 100.08 | 105.68 | 6,574,344 | +3.46(+3.38%) |