Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 63.90 | 66.70 | 60.05 | 60.47 | 6,372,851 | -7.11(-10.52%) |
Apr 29, 2020 | 65.15 | 67.64 | 62.73 | 67.58 | 6,657,044 | +0.94(+1.41%) |
Apr 28, 2020 | 65.42 | 67.27 | 63.32 | 66.64 | 5,041,316 | -0.08(-0.12%) |
Apr 27, 2020 | 66.88 | 68.17 | 63.15 | 66.71 | 4,758,570 | -0.16(-0.25%) |
Apr 24, 2020 | 67.52 | 68.56 | 63.29 | 66.88 | 6,565,249 | +1.75(+2.69%) |
Apr 23, 2020 | 64.27 | 70.16 | 63.59 | 65.13 | 6,948,653 | +3.35(+5.41%) |
Apr 22, 2020 | 58.21 | 62.17 | 58.06 | 61.78 | 5,193,632 | +7.01(+12.80%) |
Apr 21, 2020 | 51.63 | 55.84 | 51.05 | 54.77 | 4,337,400 | -0.58(-1.05%) |
Apr 20, 2020 | 52.84 | 56.71 | 52.69 | 55.35 | 5,155,800 | +2.66(+5.05%) |
Apr 17, 2020 | 51.68 | 54.34 | 51.58 | 52.69 | 4,099,272 | -3.34(-5.95%) |
Apr 16, 2020 | 54.63 | 56.95 | 52.98 | 56.03 | 4,926,419 | +2.37(+4.41%) |
Apr 15, 2020 | 51.53 | 55.98 | 50.57 | 53.66 | 5,655,241 | -1.93(-3.48%) |
Apr 14, 2020 | 57.58 | 61.11 | 52.94 | 55.60 | 9,821,366 | -0.10(-0.17%) |
Apr 13, 2020 | 48.97 | 56.76 | 45.83 | 55.69 | 8,050,434 | +6.38(+12.94%) |
Apr 09, 2020 | 44.23 | 49.36 | 43.61 | 49.31 | 8,232,035 | +8.22(+20.00%) |
Apr 08, 2020 | 40.85 | 41.91 | 39.74 | 41.09 | 3,066,457 | +0.53(+1.31%) |
Apr 07, 2020 | 42.06 | 42.69 | 39.55 | 40.56 | 5,044,684 | -0.97(-2.33%) |
Apr 06, 2020 | 40.71 | 42.40 | 38.97 | 41.53 | 5,658,664 | +4.21(+11.27%) |
Apr 03, 2020 | 37.85 | 40.03 | 36.60 | 37.32 | 5,380,281 | -0.48(-1.28%) |
Apr 02, 2020 | 36.45 | 39.50 | 35.63 | 37.80 | 6,408,257 | +2.76(+7.86%) |
Apr 01, 2020 | 31.96 | 35.24 | 31.91 | 35.05 | 5,517,088 | +2.18(+6.62%) |
Mar 31, 2020 | 34.03 | 36.74 | 32.44 | 32.87 | 4,688,762 | -2.08(-5.95%) |
Mar 30, 2020 | 36.98 | 40.56 | 32.68 | 34.95 | 5,979,594 | -1.79(-4.87%) |
Mar 27, 2020 | 40.85 | 43.22 | 34.81 | 36.74 | 6,552,858 | -7.01(-16.02%) |
Mar 26, 2020 | 48.30 | 50.28 | 40.90 | 43.75 | 8,395,494 | -1.55(-3.42%) |
Mar 25, 2020 | 43.41 | 48.34 | 39.35 | 45.30 | 9,611,172 | +3.58(+8.57%) |
Mar 24, 2020 | 40.46 | 43.85 | 36.55 | 41.72 | 12,430,452 | +11.26(+36.98%) |
Mar 23, 2020 | 29.97 | 34.81 | 27.31 | 30.46 | 11,902,270 | +4.59(+17.76%) |
Mar 20, 2020 | 36.79 | 36.84 | 25.28 | 25.86 | 10,830,106 | -4.06(-13.57%) |
Mar 19, 2020 | 30.07 | 41.09 | 23.35 | 29.92 | 14,924,976 | -5.27(-14.97%) |
Mar 18, 2020 | 62.36 | 69.28 | 34.08 | 35.19 | 9,909,194 | -34.28(-49.34%) |
Mar 17, 2020 | 49.75 | 72.13 | 49.55 | 69.47 | 10,087,180 | +19.14(+38.04%) |
Mar 16, 2020 | 25.14 | 54.87 | 25.14 | 50.33 | 12,865,607 | +17.65(+53.99%) |
Mar 13, 2020 | 72.13 | 72.37 | 29.01 | 32.68 | 9,458,993 | -28.23(-46.35%) |
Mar 12, 2020 | 70.53 | 90.50 | 58.25 | 60.91 | 8,022,077 | -34.76(-36.33%) |
Mar 11, 2020 | 118.83 | 121.73 | 91.95 | 95.67 | 4,247,713 | -28.72(-23.09%) |
Mar 10, 2020 | 128.74 | 132.27 | 111.67 | 124.39 | 3,826,187 | -1.06(-0.85%) |
Mar 09, 2020 | 141.41 | 144.94 | 124.78 | 125.45 | 2,934,387 | -30.70(-19.66%) |
Mar 06, 2020 | 165.34 | 165.34 | 140.29 | 156.15 | 3,475,120 | -6.14(-3.78%) |
Mar 05, 2020 | 157.50 | 163.21 | 149.53 | 162.29 | 3,100,606 | +10.49(+6.91%) |
Mar 04, 2020 | 151.07 | 152.72 | 139.18 | 151.80 | 3,263,575 | +6.19(+4.25%) |
Mar 03, 2020 | 133.43 | 158.13 | 128.45 | 145.61 | 6,493,707 | +18.76(+14.79%) |
Mar 02, 2020 | 123.42 | 128.26 | 118.64 | 126.85 | 3,049,808 | +15.18(+13.59%) |
Feb 28, 2020 | 122.02 | 124.73 | 100.56 | 111.67 | 5,692,027 | -31.42(-21.96%) |
Feb 27, 2020 | 178.87 | 180.08 | 142.03 | 143.10 | 4,069,766 | -28.33(-16.53%) |
Feb 26, 2020 | 171.86 | 178.24 | 167.75 | 171.43 | 2,104,216 | -1.69(-0.98%) |
Feb 25, 2020 | 182.26 | 195.16 | 172.93 | 173.12 | 3,824,111 | -19.87(-10.30%) |
Feb 24, 2020 | 205.66 | 207.01 | 185.93 | 192.99 | 4,098,587 | +7.44(+4.01%) |
Feb 21, 2020 | 178.68 | 186.61 | 177.42 | 185.54 | 3,715,688 | +15.08(+8.85%) |
Feb 20, 2020 | 169.20 | 176.36 | 166.11 | 170.46 | 2,993,351 | -0.14(-0.08%) |
Feb 19, 2020 | 164.13 | 170.85 | 161.23 | 170.61 | 2,979,738 | +9.04(+5.60%) |
Feb 18, 2020 | 151.99 | 161.95 | 148.56 | 161.56 | 2,788,911 | +14.21(+9.65%) |
Feb 14, 2020 | 147.93 | 150.06 | 145.61 | 147.35 | 1,660,518 | -0.58(-0.39%) |
Feb 13, 2020 | 147.84 | 151.85 | 145.95 | 147.93 | 1,795,145 | +3.04(+2.10%) |
Feb 12, 2020 | 148.37 | 149.24 | 144.31 | 144.89 | 1,835,704 | -4.30(-2.88%) |
Feb 11, 2020 | 147.74 | 151.12 | 144.11 | 149.19 | 1,488,567 | +0.10(+0.06%) |
Feb 10, 2020 | 145.90 | 150.78 | 143.39 | 149.09 | 1,733,423 | +6.67(+4.68%) |
Feb 07, 2020 | 151.99 | 153.69 | 142.13 | 142.42 | 2,028,672 | -7.01(-4.69%) |
Feb 06, 2020 | 147.50 | 151.17 | 145.13 | 149.43 | 2,005,701 | +4.93(+3.41%) |
Feb 05, 2020 | 143.97 | 148.71 | 141.99 | 144.50 | 1,714,762 | -0.39(-0.27%) |
Feb 04, 2020 | 146.77 | 147.93 | 139.86 | 144.89 | 2,730,472 | -7.93(-5.19%) |