Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.99 | 41.10 | 39.91 | 40.90 | 846,660 | +1.01(+2.53%) |
Apr 29, 2020 | 39.25 | 40.10 | 38.42 | 39.89 | 921,215 | +1.17(+3.02%) |
Apr 28, 2020 | 39.28 | 39.71 | 38.15 | 38.72 | 658,696 | +0.41(+1.07%) |
Apr 27, 2020 | 37.35 | 39.00 | 37.35 | 38.31 | 442,150 | +1.41(+3.82%) |
Apr 24, 2020 | 36.91 | 37.13 | 36.15 | 36.90 | 559,300 | +0.31(+0.85%) |
Apr 23, 2020 | 35.61 | 37.33 | 35.37 | 36.59 | 1,247,030 | +0.85(+2.38%) |
Apr 22, 2020 | 35.47 | 36.08 | 35.36 | 35.74 | 899,491 | +0.71(+2.03%) |
Apr 21, 2020 | 36.88 | 36.88 | 34.50 | 35.03 | 907,049 | -1.22(-3.37%) |
Apr 20, 2020 | 35.92 | 36.74 | 35.02 | 36.25 | 874,821 | +0.56(+1.57%) |
Apr 17, 2020 | 36.28 | 36.28 | 35.23 | 35.69 | 1,070,000 | +0.11(+0.31%) |
Apr 16, 2020 | 33.81 | 36.06 | 33.50 | 35.58 | 1,435,022 | +1.87(+5.55%) |
Apr 15, 2020 | 34.07 | 34.30 | 33.40 | 33.71 | 1,153,063 | -0.83(-2.40%) |
Apr 14, 2020 | 33.80 | 35.49 | 33.53 | 34.54 | 1,980,719 | +1.67(+5.08%) |
Apr 13, 2020 | 33.10 | 33.41 | 32.69 | 32.87 | 1,138,517 | -0.22(-0.66%) |
Apr 09, 2020 | 33.13 | 33.73 | 32.45 | 33.09 | 1,303,200 | +0.56(+1.72%) |
Apr 08, 2020 | 32.30 | 33.19 | 32.19 | 32.53 | 1,294,868 | +0.43(+1.34%) |
Apr 07, 2020 | 32.50 | 32.71 | 31.43 | 32.10 | 1,022,602 | -0.15(-0.47%) |
Apr 06, 2020 | 31.95 | 32.51 | 30.57 | 32.25 | 854,950 | +1.66(+5.43%) |
Apr 03, 2020 | 32.34 | 32.84 | 30.28 | 30.59 | 784,600 | -1.79(-5.53%) |
Apr 02, 2020 | 33.08 | 33.66 | 31.29 | 32.38 | 722,547 | -1.00(-3.00%) |
Apr 01, 2020 | 34.01 | 34.75 | 33.18 | 33.38 | 520,018 | -1.92(-5.44%) |
Mar 31, 2020 | 35.50 | 36.28 | 34.75 | 35.30 | 947,084 | -0.21(-0.59%) |
Mar 30, 2020 | 35.25 | 36.06 | 34.65 | 35.51 | 1,017,939 | -0.24(-0.67%) |
Mar 27, 2020 | 34.74 | 35.99 | 34.15 | 35.75 | 690,600 | +0.36(+1.02%) |
Mar 26, 2020 | 34.02 | 35.48 | 33.27 | 35.39 | 686,833 | +1.62(+4.80%) |
Mar 25, 2020 | 33.18 | 34.83 | 32.25 | 33.77 | 722,580 | -0.08(-0.24%) |
Mar 24, 2020 | 33.60 | 36.55 | 32.96 | 33.85 | 863,907 | +1.93(+6.05%) |
Mar 23, 2020 | 30.71 | 31.96 | 29.75 | 31.92 | 779,915 | +1.08(+3.50%) |
Mar 20, 2020 | 30.00 | 33.22 | 29.28 | 30.84 | 1,373,800 | +1.61(+5.51%) |
Mar 19, 2020 | 27.60 | 30.30 | 26.97 | 29.23 | 861,943 | +1.68(+6.10%) |
Mar 18, 2020 | 28.44 | 29.22 | 25.14 | 27.55 | 864,873 | -2.93(-9.61%) |
Mar 17, 2020 | 29.54 | 31.28 | 28.99 | 30.48 | 1,521,019 | +1.62(+5.61%) |
Mar 16, 2020 | 28.48 | 29.89 | 27.20 | 28.86 | 1,165,952 | -4.64(-13.85%) |
Mar 13, 2020 | 31.66 | 34.30 | 30.25 | 33.50 | 1,399,800 | +3.80(+12.79%) |
Mar 12, 2020 | 29.66 | 32.05 | 29.00 | 29.70 | 1,107,829 | -2.34(-7.30%) |
Mar 11, 2020 | 33.08 | 33.51 | 31.31 | 32.04 | 854,147 | -1.89(-5.57%) |
Mar 10, 2020 | 34.55 | 34.88 | 32.89 | 33.93 | 901,513 | +0.60(+1.80%) |
Mar 09, 2020 | 34.02 | 35.44 | 33.12 | 33.33 | 1,301,993 | -3.11(-8.53%) |
Mar 06, 2020 | 37.25 | 37.74 | 35.53 | 36.44 | 1,189,900 | -2.03(-5.28%) |
Mar 05, 2020 | 38.85 | 39.89 | 38.14 | 38.47 | 689,707 | -1.14(-2.88%) |
Mar 04, 2020 | 38.83 | 39.97 | 38.25 | 39.61 | 718,664 | +1.45(+3.80%) |
Mar 03, 2020 | 40.08 | 40.49 | 38.03 | 38.16 | 800,782 | -1.94(-4.84%) |
Mar 02, 2020 | 39.64 | 40.43 | 39.11 | 40.10 | 924,208 | +0.51(+1.29%) |
Feb 28, 2020 | 39.49 | 41.45 | 38.77 | 39.59 | 1,244,800 | -1.37(-3.34%) |
Feb 27, 2020 | 42.01 | 42.32 | 40.39 | 40.96 | 1,760,479 | -2.06(-4.79%) |
Feb 26, 2020 | 44.06 | 44.98 | 42.84 | 43.02 | 598,458 | -0.90(-2.05%) |
Feb 25, 2020 | 46.00 | 46.37 | 43.73 | 43.92 | 920,636 | -1.55(-3.41%) |
Feb 24, 2020 | 44.80 | 46.12 | 44.11 | 45.47 | 818,602 | -0.93(-2.00%) |
Feb 21, 2020 | 48.07 | 48.40 | 46.10 | 46.40 | 557,300 | -1.77(-3.67%) |
Feb 20, 2020 | 48.44 | 48.50 | 47.25 | 48.17 | 1,002,738 | -0.23(-0.48%) |
Feb 19, 2020 | 49.12 | 49.43 | 48.28 | 48.40 | 860,514 | -0.84(-1.71%) |
Feb 18, 2020 | 49.02 | 49.43 | 48.39 | 49.24 | 905,104 | +0.22(+0.45%) |
Feb 14, 2020 | 46.66 | 49.07 | 46.66 | 49.02 | 1,292,100 | +2.65(+5.71%) |
Feb 13, 2020 | 45.64 | 46.53 | 45.53 | 46.37 | 1,841,495 | -0.09(-0.19%) |
Feb 12, 2020 | 48.95 | 49.82 | 46.19 | 46.46 | 1,793,685 | -2.16(-4.44%) |
Feb 11, 2020 | 50.00 | 51.00 | 47.68 | 48.62 | 2,325,665 | -4.94(-9.22%) |
Feb 10, 2020 | 52.58 | 54.40 | 52.04 | 53.56 | 1,288,347 | +0.64(+1.21%) |
Feb 07, 2020 | 52.97 | 53.45 | 52.67 | 52.92 | 545,200 | -0.06(-0.11%) |
Feb 06, 2020 | 52.61 | 53.29 | 52.15 | 52.98 | 429,493 | +0.25(+0.47%) |
Feb 05, 2020 | 53.83 | 53.97 | 52.11 | 52.73 | 450,797 | -0.33(-0.62%) |
Feb 04, 2020 | 51.91 | 53.12 | 51.03 | 53.06 | 650,035 | +1.51(+2.93%) |