Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.98 | 43.74 | 42.84 | 43.38 | 1,729,471 | -0.94(-2.11%) |
Apr 29, 2020 | 43.60 | 44.67 | 43.31 | 44.31 | 2,226,239 | +1.83(+4.30%) |
Apr 28, 2020 | 42.62 | 43.53 | 41.93 | 42.49 | 1,559,080 | +0.72(+1.74%) |
Apr 27, 2020 | 40.67 | 42.08 | 40.64 | 41.76 | 1,543,859 | +1.33(+3.29%) |
Apr 24, 2020 | 41.29 | 43.28 | 39.12 | 40.43 | 3,600,364 | +0.26(+0.64%) |
Apr 23, 2020 | 38.87 | 40.56 | 38.55 | 40.17 | 2,220,575 | +2.23(+5.88%) |
Apr 22, 2020 | 38.72 | 38.89 | 37.60 | 37.95 | 2,635,494 | +0.05(+0.12%) |
Apr 21, 2020 | 36.15 | 38.19 | 36.04 | 37.90 | 1,915,780 | +0.10(+0.27%) |
Apr 20, 2020 | 37.96 | 39.12 | 37.72 | 37.80 | 1,978,369 | -1.88(-4.74%) |
Apr 17, 2020 | 38.40 | 39.82 | 38.09 | 39.68 | 1,695,077 | +2.61(+7.03%) |
Apr 16, 2020 | 37.90 | 37.90 | 35.74 | 37.07 | 1,821,997 | -0.72(-1.89%) |
Apr 15, 2020 | 37.16 | 38.46 | 36.27 | 37.79 | 1,996,709 | -0.51(-1.34%) |
Apr 14, 2020 | 38.06 | 38.84 | 37.51 | 38.30 | 2,202,899 | +0.74(+1.98%) |
Apr 13, 2020 | 39.27 | 39.64 | 36.94 | 37.56 | 2,045,054 | -2.16(-5.43%) |
Apr 09, 2020 | 38.88 | 40.34 | 38.43 | 39.72 | 1,801,980 | +1.73(+4.54%) |
Apr 08, 2020 | 37.65 | 38.29 | 36.43 | 37.99 | 1,666,004 | +1.13(+3.06%) |
Apr 07, 2020 | 36.62 | 37.82 | 35.95 | 36.86 | 3,657,536 | +1.85(+5.29%) |
Apr 06, 2020 | 35.07 | 35.72 | 32.33 | 35.01 | 4,991,982 | +0.17(+0.47%) |
Apr 03, 2020 | 34.90 | 35.40 | 34.20 | 34.84 | 1,971,433 | +0.13(+0.37%) |
Apr 02, 2020 | 34.58 | 36.04 | 34.01 | 34.72 | 1,881,688 | -0.31(-0.89%) |
Apr 01, 2020 | 33.20 | 35.14 | 32.47 | 35.03 | 2,187,839 | +0.39(+1.11%) |
Mar 31, 2020 | 36.50 | 37.14 | 34.00 | 34.64 | 2,042,996 | -2.35(-6.35%) |
Mar 30, 2020 | 35.96 | 38.50 | 35.80 | 36.99 | 2,128,025 | +1.19(+3.33%) |
Mar 27, 2020 | 38.17 | 38.89 | 35.64 | 35.80 | 1,849,601 | -4.08(-10.24%) |
Mar 26, 2020 | 37.10 | 40.14 | 35.64 | 39.88 | 2,286,407 | +3.29(+9.00%) |
Mar 25, 2020 | 36.01 | 38.97 | 34.05 | 36.59 | 2,151,505 | +0.63(+1.76%) |
Mar 24, 2020 | 32.82 | 36.23 | 32.50 | 35.95 | 2,328,694 | +4.60(+14.66%) |
Mar 23, 2020 | 31.75 | 32.71 | 29.71 | 31.36 | 2,089,923 | -0.76(-2.37%) |
Mar 20, 2020 | 35.65 | 35.65 | 31.55 | 32.12 | 1,706,411 | -2.94(-8.38%) |
Mar 19, 2020 | 35.38 | 37.50 | 33.70 | 35.05 | 1,346,649 | -1.08(-3.00%) |
Mar 18, 2020 | 35.58 | 36.66 | 32.97 | 36.14 | 1,615,176 | -1.90(-4.99%) |
Mar 17, 2020 | 40.62 | 41.01 | 36.74 | 38.04 | 1,797,156 | -1.83(-4.58%) |
Mar 16, 2020 | 38.39 | 41.39 | 38.12 | 39.86 | 1,588,696 | -3.48(-8.02%) |
Mar 13, 2020 | 42.67 | 43.39 | 40.57 | 43.34 | 1,873,684 | +3.37(+8.43%) |
Mar 12, 2020 | 39.47 | 42.23 | 39.34 | 39.97 | 1,960,198 | -2.71(-6.34%) |
Mar 11, 2020 | 42.75 | 43.23 | 42.13 | 42.68 | 2,111,715 | -1.46(-3.31%) |
Mar 10, 2020 | 42.47 | 44.17 | 40.22 | 44.14 | 1,848,112 | +3.15(+7.68%) |
Mar 09, 2020 | 42.07 | 43.71 | 40.47 | 40.99 | 2,185,462 | -4.03(-8.95%) |
Mar 06, 2020 | 42.39 | 45.09 | 42.31 | 45.02 | 2,274,379 | +1.26(+2.87%) |
Mar 05, 2020 | 44.78 | 45.45 | 43.50 | 43.76 | 1,401,985 | -2.28(-4.96%) |
Mar 04, 2020 | 45.22 | 46.19 | 44.17 | 46.05 | 1,683,342 | +1.60(+3.59%) |
Mar 03, 2020 | 46.73 | 47.54 | 44.16 | 44.45 | 1,700,795 | -2.41(-5.15%) |
Mar 02, 2020 | 46.53 | 46.86 | 45.02 | 46.86 | 1,567,935 | +0.61(+1.31%) |
Feb 28, 2020 | 44.86 | 46.34 | 44.73 | 46.26 | 2,723,675 | -0.32(-0.69%) |
Feb 27, 2020 | 46.96 | 48.20 | 46.11 | 46.58 | 1,427,239 | -1.38(-2.87%) |
Feb 26, 2020 | 49.45 | 49.84 | 47.95 | 47.96 | 1,388,360 | -1.10(-2.24%) |
Feb 25, 2020 | 51.87 | 52.21 | 48.98 | 49.06 | 1,155,101 | -2.95(-5.66%) |
Feb 24, 2020 | 52.31 | 52.58 | 51.68 | 52.00 | 1,428,856 | -2.02(-3.74%) |
Feb 21, 2020 | 53.68 | 54.39 | 53.32 | 54.02 | 1,074,433 | -0.05(-0.08%) |
Feb 20, 2020 | 54.00 | 54.65 | 53.77 | 54.07 | 766,518 | -0.22(-0.40%) |
Feb 19, 2020 | 54.22 | 54.59 | 53.83 | 54.29 | 798,922 | +0.11(+0.20%) |
Feb 18, 2020 | 54.66 | 54.68 | 53.80 | 54.18 | 704,264 | -0.75(-1.36%) |
Feb 14, 2020 | 55.04 | 55.48 | 54.78 | 54.93 | 473,044 | -0.18(-0.33%) |
Feb 13, 2020 | 55.81 | 55.81 | 55.01 | 55.11 | 582,557 | -0.66(-1.18%) |
Feb 12, 2020 | 54.91 | 55.96 | 54.91 | 55.77 | 615,719 | +1.00(+1.83%) |
Feb 11, 2020 | 54.54 | 55.13 | 54.54 | 54.76 | 453,658 | +0.58(+1.08%) |
Feb 10, 2020 | 53.85 | 54.24 | 53.61 | 54.18 | 664,878 | +0.14(+0.25%) |
Feb 07, 2020 | 54.36 | 54.57 | 53.91 | 54.04 | 613,116 | -0.77(-1.40%) |
Feb 06, 2020 | 55.91 | 55.98 | 54.78 | 54.81 | 984,464 | -0.97(-1.73%) |
Feb 05, 2020 | 54.88 | 55.97 | 54.84 | 55.77 | 1,129,089 | +1.60(+2.95%) |
Feb 04, 2020 | 54.03 | 54.30 | 53.57 | 54.18 | 1,102,713 | +1.06(+1.99%) |