Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 40.82 | 41.95 | 39.85 | 41.07 | 634,535 | -1.54(-3.60%) |
Apr 29, 2020 | 42.76 | 43.42 | 41.90 | 42.60 | 775,240 | +1.94(+4.77%) |
Apr 28, 2020 | 41.35 | 42.63 | 40.09 | 40.66 | 539,056 | +1.19(+3.01%) |
Apr 27, 2020 | 36.79 | 40.09 | 36.29 | 39.47 | 561,806 | +3.46(+9.60%) |
Apr 24, 2020 | 36.06 | 36.54 | 34.94 | 36.01 | 421,914 | +0.18(+0.50%) |
Apr 23, 2020 | 35.63 | 37.05 | 35.46 | 35.84 | 314,243 | +0.39(+1.09%) |
Apr 22, 2020 | 35.53 | 36.61 | 34.75 | 35.45 | 332,878 | +1.21(+3.53%) |
Apr 21, 2020 | 34.06 | 35.60 | 33.03 | 34.24 | 633,820 | -1.50(-4.19%) |
Apr 20, 2020 | 34.26 | 36.58 | 33.52 | 35.74 | 493,522 | +0.11(+0.31%) |
Apr 17, 2020 | 32.99 | 36.11 | 32.99 | 35.63 | 770,329 | +3.65(+11.43%) |
Apr 16, 2020 | 34.02 | 35.06 | 31.24 | 31.97 | 709,880 | -2.49(-7.21%) |
Apr 15, 2020 | 35.12 | 35.75 | 33.37 | 34.46 | 467,511 | -2.62(-7.08%) |
Apr 14, 2020 | 39.60 | 40.08 | 36.07 | 37.08 | 605,192 | -1.81(-4.66%) |
Apr 13, 2020 | 42.31 | 42.56 | 38.45 | 38.90 | 504,679 | -3.41(-8.05%) |
Apr 09, 2020 | 39.63 | 43.11 | 39.63 | 42.30 | 773,761 | +4.28(+11.25%) |
Apr 08, 2020 | 37.09 | 38.57 | 36.13 | 38.02 | 1,415,980 | +1.91(+5.29%) |
Apr 07, 2020 | 37.82 | 39.37 | 35.52 | 36.11 | 1,032,569 | +1.18(+3.37%) |
Apr 06, 2020 | 34.62 | 36.62 | 33.17 | 34.93 | 564,780 | +2.83(+8.82%) |
Apr 03, 2020 | 34.29 | 34.29 | 31.16 | 32.10 | 596,676 | -2.13(-6.22%) |
Apr 02, 2020 | 32.43 | 35.35 | 32.43 | 34.23 | 572,052 | +1.47(+4.47%) |
Apr 01, 2020 | 34.31 | 34.68 | 32.11 | 32.77 | 500,993 | -3.05(-8.52%) |
Mar 31, 2020 | 36.44 | 37.78 | 34.52 | 35.82 | 794,781 | -1.19(-3.21%) |
Mar 30, 2020 | 35.66 | 37.25 | 35.02 | 37.00 | 522,684 | +0.72(+1.99%) |
Mar 27, 2020 | 37.15 | 37.91 | 35.30 | 36.28 | 503,086 | -3.19(-8.08%) |
Mar 26, 2020 | 35.94 | 40.56 | 35.94 | 39.47 | 1,428,289 | +3.48(+9.66%) |
Mar 25, 2020 | 33.56 | 38.79 | 31.31 | 35.99 | 899,525 | +2.85(+8.61%) |
Mar 24, 2020 | 30.81 | 33.21 | 30.70 | 33.14 | 749,828 | +4.80(+16.95%) |
Mar 23, 2020 | 32.08 | 32.13 | 27.18 | 28.34 | 860,246 | -3.55(-11.12%) |
Mar 20, 2020 | 34.51 | 37.13 | 30.41 | 31.88 | 1,079,268 | -2.17(-6.37%) |
Mar 19, 2020 | 26.11 | 35.18 | 25.41 | 34.05 | 1,047,017 | +7.27(+27.15%) |
Mar 18, 2020 | 35.14 | 35.94 | 26.01 | 26.78 | 1,220,172 | -11.10(-29.31%) |
Mar 17, 2020 | 34.20 | 38.17 | 33.89 | 37.89 | 1,586,447 | +4.41(+13.17%) |
Mar 16, 2020 | 35.91 | 39.62 | 33.25 | 33.48 | 811,560 | -9.84(-22.71%) |
Mar 13, 2020 | 41.45 | 43.38 | 38.45 | 43.31 | 644,633 | +5.14(+13.47%) |
Mar 12, 2020 | 38.10 | 43.42 | 35.83 | 38.17 | 962,380 | -3.63(-8.67%) |
Mar 11, 2020 | 43.03 | 44.26 | 40.92 | 41.80 | 1,042,486 | -3.07(-6.83%) |
Mar 10, 2020 | 41.85 | 45.90 | 40.04 | 44.86 | 2,101,967 | +5.28(+13.34%) |
Mar 09, 2020 | 49.21 | 51.68 | 39.28 | 39.58 | 1,848,238 | -16.00(-28.78%) |
Mar 06, 2020 | 55.51 | 57.67 | 54.87 | 55.58 | 548,706 | -2.56(-4.40%) |
Mar 05, 2020 | 59.33 | 60.22 | 57.49 | 58.14 | 418,959 | -3.35(-5.45%) |
Mar 04, 2020 | 61.02 | 61.55 | 58.56 | 61.49 | 364,109 | +1.27(+2.11%) |
Mar 03, 2020 | 61.63 | 62.71 | 59.19 | 60.21 | 712,609 | -1.91(-3.07%) |
Mar 02, 2020 | 59.19 | 62.21 | 58.56 | 62.12 | 731,000 | +3.16(+5.37%) |
Feb 28, 2020 | 59.09 | 60.26 | 57.83 | 58.96 | 1,705,738 | -2.49(-4.05%) |
Feb 27, 2020 | 64.17 | 65.41 | 61.42 | 61.45 | 1,069,648 | -4.09(-6.25%) |
Feb 26, 2020 | 67.56 | 67.90 | 65.22 | 65.54 | 553,677 | -1.48(-2.21%) |
Feb 25, 2020 | 70.01 | 70.20 | 66.99 | 67.02 | 219,843 | -3.09(-4.40%) |
Feb 24, 2020 | 69.08 | 70.39 | 69.03 | 70.11 | 229,605 | -1.41(-1.97%) |
Feb 21, 2020 | 71.44 | 71.75 | 70.45 | 71.52 | 436,821 | -0.17(-0.23%) |
Feb 20, 2020 | 70.27 | 72.07 | 70.27 | 71.69 | 343,044 | +1.10(+1.55%) |
Feb 19, 2020 | 70.55 | 71.33 | 70.47 | 70.59 | 315,806 | +0.26(+0.38%) |
Feb 18, 2020 | 71.32 | 71.71 | 69.77 | 70.32 | 205,889 | -1.52(-2.11%) |
Feb 14, 2020 | 73.83 | 74.00 | 71.75 | 71.84 | 309,011 | -2.16(-2.91%) |
Feb 13, 2020 | 73.54 | 74.34 | 73.27 | 74.00 | 145,765 | +0.26(+0.36%) |
Feb 12, 2020 | 74.22 | 74.49 | 73.33 | 73.73 | 179,645 | -0.06(-0.08%) |
Feb 11, 2020 | 73.46 | 74.07 | 73.38 | 73.79 | 252,700 | +0.77(+1.06%) |
Feb 10, 2020 | 72.86 | 73.15 | 72.43 | 73.02 | 156,549 | -0.25(-0.35%) |
Feb 07, 2020 | 73.63 | 74.11 | 73.19 | 73.27 | 154,760 | -0.85(-1.15%) |
Feb 06, 2020 | 74.80 | 74.97 | 74.03 | 74.12 | 150,139 | -0.21(-0.28%) |
Feb 05, 2020 | 73.22 | 74.37 | 73.22 | 74.33 | 159,690 | +2.10(+2.90%) |
Feb 04, 2020 | 73.05 | 73.42 | 72.12 | 72.23 | 146,291 | +0.31(+0.44%) |