Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.97 | 43.14 | 41.71 | 42.49 | 1,606,057 | -0.33(-0.77%) |
Apr 29, 2020 | 42.85 | 43.21 | 42.32 | 42.82 | 1,190,213 | +1.54(+3.74%) |
Apr 28, 2020 | 41.79 | 42.39 | 40.84 | 41.27 | 1,306,514 | +0.80(+1.98%) |
Apr 27, 2020 | 39.77 | 40.75 | 39.55 | 40.47 | 1,211,884 | +1.21(+3.09%) |
Apr 24, 2020 | 39.29 | 39.56 | 38.47 | 39.26 | 876,042 | +0.53(+1.36%) |
Apr 23, 2020 | 39.27 | 39.86 | 38.68 | 38.73 | 907,214 | -0.25(-0.65%) |
Apr 22, 2020 | 39.70 | 39.80 | 38.73 | 38.99 | 1,313,347 | +0.30(+0.78%) |
Apr 21, 2020 | 38.92 | 39.85 | 38.49 | 38.69 | 1,314,291 | -1.59(-3.95%) |
Apr 20, 2020 | 39.83 | 40.66 | 39.25 | 40.28 | 1,098,105 | -0.66(-1.61%) |
Apr 17, 2020 | 40.64 | 41.15 | 39.83 | 40.93 | 1,538,071 | +2.03(+5.22%) |
Apr 16, 2020 | 39.71 | 40.55 | 38.62 | 38.90 | 1,625,697 | -1.05(-2.64%) |
Apr 15, 2020 | 40.49 | 41.00 | 39.89 | 39.96 | 2,052,377 | -2.41(-5.68%) |
Apr 14, 2020 | 43.04 | 43.46 | 41.46 | 42.36 | 1,367,613 | +0.34(+0.81%) |
Apr 13, 2020 | 43.15 | 43.16 | 41.33 | 42.03 | 1,683,596 | -0.91(-2.12%) |
Apr 09, 2020 | 42.31 | 44.05 | 41.78 | 42.94 | 1,901,884 | +1.93(+4.70%) |
Apr 08, 2020 | 38.96 | 41.05 | 38.35 | 41.01 | 2,052,553 | +2.46(+6.39%) |
Apr 07, 2020 | 40.45 | 40.55 | 38.38 | 38.55 | 2,140,509 | +0.82(+2.17%) |
Apr 06, 2020 | 36.80 | 38.03 | 36.50 | 37.73 | 1,975,526 | +2.95(+8.49%) |
Apr 03, 2020 | 35.11 | 35.34 | 33.76 | 34.77 | 1,781,641 | -0.49(-1.39%) |
Apr 02, 2020 | 34.99 | 37.30 | 34.63 | 35.26 | 1,982,864 | -0.29(-0.82%) |
Apr 01, 2020 | 36.34 | 36.65 | 35.30 | 35.55 | 2,081,363 | -2.59(-6.78%) |
Mar 31, 2020 | 38.79 | 39.22 | 37.78 | 38.14 | 1,851,200 | -0.87(-2.22%) |
Mar 30, 2020 | 37.10 | 39.29 | 35.86 | 39.01 | 1,553,265 | +1.68(+4.51%) |
Mar 27, 2020 | 36.60 | 38.28 | 36.51 | 37.32 | 1,482,468 | -1.21(-3.15%) |
Mar 26, 2020 | 36.79 | 39.21 | 36.04 | 38.54 | 2,227,888 | +2.67(+7.45%) |
Mar 25, 2020 | 33.56 | 38.08 | 32.44 | 35.86 | 3,778,239 | +3.25(+9.95%) |
Mar 24, 2020 | 30.30 | 32.72 | 29.80 | 32.62 | 3,695,530 | +4.06(+14.23%) |
Mar 23, 2020 | 29.49 | 30.33 | 27.98 | 28.56 | 2,223,966 | -1.48(-4.92%) |
Mar 20, 2020 | 32.15 | 32.41 | 29.22 | 30.03 | 3,837,151 | -1.59(-5.03%) |
Mar 19, 2020 | 32.82 | 33.43 | 31.02 | 31.62 | 2,795,610 | -1.66(-4.97%) |
Mar 18, 2020 | 33.69 | 34.19 | 28.26 | 33.28 | 4,382,700 | -2.89(-7.98%) |
Mar 17, 2020 | 37.59 | 38.46 | 34.93 | 36.17 | 3,853,791 | -0.63(-1.71%) |
Mar 16, 2020 | 35.75 | 38.77 | 35.74 | 36.80 | 3,773,568 | -4.65(-11.21%) |
Mar 13, 2020 | 40.59 | 41.53 | 38.23 | 41.44 | 3,832,686 | +3.29(+8.63%) |
Mar 12, 2020 | 39.87 | 40.69 | 36.18 | 38.15 | 4,624,907 | -4.93(-11.44%) |
Mar 11, 2020 | 44.60 | 44.71 | 42.29 | 43.08 | 4,162,272 | -2.87(-6.24%) |
Mar 10, 2020 | 46.48 | 46.66 | 44.14 | 45.95 | 3,191,014 | +1.52(+3.43%) |
Mar 09, 2020 | 44.48 | 46.62 | 42.19 | 44.42 | 4,309,533 | -4.57(-9.33%) |
Mar 06, 2020 | 48.23 | 49.69 | 47.81 | 49.00 | 3,033,935 | -1.16(-2.31%) |
Mar 05, 2020 | 50.18 | 51.26 | 49.54 | 50.15 | 2,434,708 | -2.00(-3.84%) |
Mar 04, 2020 | 51.85 | 52.49 | 50.87 | 52.16 | 2,390,182 | +1.35(+2.67%) |
Mar 03, 2020 | 52.06 | 53.01 | 50.50 | 50.80 | 2,952,901 | -1.67(-3.19%) |
Mar 02, 2020 | 49.73 | 52.52 | 49.39 | 52.48 | 2,973,052 | +2.96(+5.98%) |
Feb 28, 2020 | 50.19 | 51.09 | 48.85 | 49.51 | 3,862,667 | -2.41(-4.64%) |
Feb 27, 2020 | 52.33 | 53.76 | 51.64 | 51.92 | 3,201,643 | -1.82(-3.38%) |
Feb 26, 2020 | 54.72 | 54.96 | 53.58 | 53.74 | 1,921,822 | -0.60(-1.10%) |
Feb 25, 2020 | 56.19 | 56.31 | 54.11 | 54.34 | 2,528,977 | -1.89(-3.35%) |
Feb 24, 2020 | 57.40 | 58.15 | 55.45 | 56.22 | 3,946,259 | -3.06(-5.16%) |
Feb 21, 2020 | 59.29 | 59.73 | 58.49 | 59.28 | 1,598,178 | -0.40(-0.68%) |
Feb 20, 2020 | 58.37 | 59.86 | 58.20 | 59.68 | 1,461,748 | +1.08(+1.84%) |
Feb 19, 2020 | 58.49 | 58.76 | 58.25 | 58.60 | 1,185,439 | +0.55(+0.95%) |
Feb 18, 2020 | 58.45 | 58.88 | 57.90 | 58.05 | 1,175,357 | -0.66(-1.12%) |
Feb 14, 2020 | 58.67 | 58.84 | 57.99 | 58.71 | 949,228 | +0.04(+0.06%) |
Feb 13, 2020 | 57.42 | 58.88 | 57.13 | 58.67 | 1,849,929 | +0.98(+1.69%) |
Feb 12, 2020 | 58.40 | 59.31 | 57.70 | 57.70 | 1,102,915 | -0.44(-0.76%) |
Feb 11, 2020 | 58.09 | 59.06 | 56.51 | 58.14 | 2,049,479 | -0.25(-0.43%) |
Feb 10, 2020 | 58.29 | 58.42 | 57.79 | 58.39 | 1,007,975 | -0.09(-0.16%) |
Feb 07, 2020 | 58.12 | 58.60 | 58.07 | 58.48 | 1,251,638 | -0.11(-0.19%) |
Feb 06, 2020 | 59.06 | 59.28 | 58.42 | 58.60 | 1,179,922 | -0.23(-0.38%) |
Feb 05, 2020 | 58.26 | 59.10 | 58.00 | 58.82 | 1,213,706 | +1.25(+2.17%) |
Feb 04, 2020 | 57.63 | 57.86 | 57.30 | 57.57 | 1,110,029 | +0.91(+1.61%) |