Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 59.23 | 59.47 | 57.03 | 57.12 | 2,723,806 | -3.27(-5.41%) |
Apr 29, 2020 | 59.82 | 60.87 | 58.27 | 60.39 | 1,827,732 | +3.00(+5.23%) |
Apr 28, 2020 | 58.27 | 59.84 | 56.76 | 57.39 | 2,168,889 | +0.58(+1.02%) |
Apr 27, 2020 | 54.36 | 58.99 | 54.21 | 56.81 | 4,211,467 | +3.25(+6.07%) |
Apr 24, 2020 | 51.30 | 53.91 | 50.89 | 53.56 | 2,230,053 | +2.89(+5.71%) |
Apr 23, 2020 | 48.57 | 51.05 | 48.20 | 50.67 | 1,914,468 | +2.20(+4.54%) |
Apr 22, 2020 | 48.95 | 48.99 | 46.95 | 48.47 | 1,315,550 | +0.57(+1.18%) |
Apr 21, 2020 | 45.77 | 48.18 | 45.20 | 47.90 | 2,329,353 | +1.43(+3.07%) |
Apr 20, 2020 | 46.91 | 48.29 | 46.17 | 46.47 | 1,346,283 | -0.80(-1.68%) |
Apr 17, 2020 | 47.12 | 48.47 | 46.08 | 47.27 | 1,390,802 | +2.78(+6.26%) |
Apr 16, 2020 | 45.42 | 46.37 | 43.84 | 44.49 | 1,555,257 | -0.59(-1.32%) |
Apr 15, 2020 | 46.22 | 46.61 | 44.65 | 45.08 | 1,698,580 | -3.84(-7.84%) |
Apr 14, 2020 | 48.47 | 49.60 | 47.69 | 48.92 | 1,658,687 | +1.91(+4.07%) |
Apr 13, 2020 | 46.55 | 47.62 | 44.24 | 47.00 | 1,565,817 | +0.25(+0.53%) |
Apr 09, 2020 | 45.22 | 48.50 | 44.61 | 46.76 | 3,384,420 | +3.13(+7.18%) |
Apr 08, 2020 | 41.72 | 44.21 | 41.72 | 43.63 | 1,949,327 | +2.32(+5.61%) |
Apr 07, 2020 | 44.19 | 46.22 | 41.23 | 41.31 | 2,186,088 | -1.12(-2.63%) |
Apr 06, 2020 | 37.52 | 42.63 | 37.16 | 42.43 | 2,920,427 | +7.47(+21.37%) |
Apr 03, 2020 | 34.76 | 35.76 | 34.31 | 34.96 | 1,431,878 | +0.13(+0.37%) |
Apr 02, 2020 | 34.11 | 36.40 | 33.45 | 34.83 | 1,197,166 | +0.41(+1.20%) |
Apr 01, 2020 | 36.76 | 37.39 | 33.99 | 34.42 | 1,566,631 | -4.50(-11.57%) |
Mar 31, 2020 | 39.04 | 40.51 | 38.21 | 38.92 | 1,348,214 | -0.78(-1.96%) |
Mar 30, 2020 | 38.24 | 39.92 | 36.72 | 39.70 | 1,208,709 | +1.21(+3.14%) |
Mar 27, 2020 | 39.08 | 39.59 | 37.46 | 38.49 | 1,874,868 | -1.72(-4.28%) |
Mar 26, 2020 | 40.54 | 41.43 | 39.19 | 40.21 | 1,707,924 | +0.17(+0.43%) |
Mar 25, 2020 | 39.87 | 43.30 | 37.87 | 40.04 | 1,995,739 | +1.14(+2.94%) |
Mar 24, 2020 | 36.62 | 39.63 | 35.24 | 38.89 | 2,152,689 | +4.79(+14.04%) |
Mar 23, 2020 | 32.95 | 35.90 | 31.58 | 34.11 | 3,072,176 | +0.81(+2.45%) |
Mar 20, 2020 | 35.09 | 38.07 | 31.65 | 33.29 | 3,405,723 | -1.73(-4.94%) |
Mar 19, 2020 | 29.28 | 35.59 | 27.57 | 35.02 | 4,062,336 | +6.96(+24.79%) |
Mar 18, 2020 | 28.66 | 29.47 | 23.81 | 28.07 | 3,183,267 | -4.02(-12.52%) |
Mar 17, 2020 | 32.97 | 33.37 | 29.38 | 32.08 | 2,758,761 | -0.49(-1.49%) |
Mar 16, 2020 | 36.63 | 37.76 | 32.44 | 32.57 | 2,554,597 | -9.01(-21.66%) |
Mar 13, 2020 | 41.97 | 42.16 | 37.60 | 41.58 | 2,089,317 | +2.56(+6.57%) |
Mar 12, 2020 | 42.86 | 43.50 | 39.00 | 39.01 | 2,392,962 | -7.65(-16.40%) |
Mar 11, 2020 | 48.59 | 48.67 | 44.92 | 46.67 | 1,881,694 | -3.34(-6.68%) |
Mar 10, 2020 | 51.22 | 51.71 | 48.00 | 50.01 | 1,244,380 | +0.58(+1.17%) |
Mar 09, 2020 | 48.17 | 52.68 | 47.45 | 49.43 | 1,596,875 | -5.63(-10.22%) |
Mar 06, 2020 | 54.13 | 56.20 | 53.84 | 55.06 | 1,214,371 | -0.89(-1.59%) |
Mar 05, 2020 | 57.68 | 58.08 | 55.27 | 55.95 | 1,406,526 | -3.69(-6.19%) |
Mar 04, 2020 | 58.20 | 59.77 | 57.44 | 59.64 | 1,018,865 | +2.46(+4.31%) |
Mar 03, 2020 | 58.83 | 60.85 | 56.68 | 57.17 | 876,968 | -1.96(-3.31%) |
Mar 02, 2020 | 57.12 | 59.31 | 55.62 | 59.13 | 1,420,791 | +2.02(+3.54%) |
Feb 28, 2020 | 55.80 | 57.90 | 55.60 | 57.11 | 1,401,945 | -0.92(-1.59%) |
Feb 27, 2020 | 57.80 | 59.00 | 56.49 | 58.03 | 2,253,168 | -1.41(-2.37%) |
Feb 26, 2020 | 61.40 | 61.79 | 58.79 | 59.44 | 1,115,006 | -1.46(-2.40%) |
Feb 25, 2020 | 63.14 | 63.53 | 60.81 | 60.91 | 981,736 | -2.01(-3.20%) |
Feb 24, 2020 | 65.02 | 65.28 | 62.36 | 62.92 | 1,234,339 | -4.51(-6.69%) |
Feb 21, 2020 | 67.21 | 68.12 | 66.57 | 67.44 | 735,221 | -0.43(-0.63%) |
Feb 20, 2020 | 66.96 | 68.65 | 66.96 | 67.87 | 620,890 | +0.97(+1.45%) |
Feb 19, 2020 | 68.00 | 68.19 | 66.43 | 66.90 | 515,464 | -0.96(-1.42%) |
Feb 18, 2020 | 67.60 | 68.40 | 67.41 | 67.86 | 1,000,205 | +0.10(+0.15%) |
Feb 14, 2020 | 67.82 | 67.89 | 66.73 | 67.76 | 410,325 | +0.03(+0.04%) |
Feb 13, 2020 | 67.82 | 68.09 | 67.43 | 67.73 | 493,958 | -0.45(-0.66%) |
Feb 12, 2020 | 67.17 | 68.22 | 66.61 | 68.18 | 855,263 | +1.55(+2.32%) |
Feb 11, 2020 | 65.94 | 66.69 | 65.49 | 66.63 | 433,131 | +1.17(+1.79%) |
Feb 10, 2020 | 64.99 | 65.71 | 64.73 | 65.46 | 700,110 | +0.41(+0.63%) |
Feb 07, 2020 | 65.46 | 65.73 | 64.45 | 65.05 | 596,588 | -0.88(-1.33%) |
Feb 06, 2020 | 68.30 | 68.30 | 65.64 | 65.92 | 890,455 | -2.02(-2.98%) |
Feb 05, 2020 | 66.30 | 68.23 | 66.25 | 67.95 | 989,325 | +2.72(+4.17%) |
Feb 04, 2020 | 65.36 | 65.89 | 64.85 | 65.23 | 1,113,746 | +0.98(+1.52%) |