Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 45.28 | 45.74 | 44.60 | 45.23 | 6,918,739 | -1.27(-2.74%) |
Apr 29, 2020 | 45.12 | 47.06 | 45.12 | 46.51 | 6,106,937 | +1.55(+3.45%) |
Apr 28, 2020 | 44.37 | 45.97 | 42.94 | 44.96 | 7,539,428 | +4.62(+11.45%) |
Apr 27, 2020 | 39.80 | 40.66 | 39.35 | 40.34 | 5,240,062 | +1.12(+2.86%) |
Apr 24, 2020 | 37.94 | 39.51 | 37.88 | 39.22 | 4,129,573 | +1.69(+4.49%) |
Apr 23, 2020 | 37.73 | 38.75 | 36.73 | 37.53 | 4,421,136 | +0.28(+0.75%) |
Apr 22, 2020 | 37.03 | 37.77 | 36.41 | 37.25 | 5,307,792 | +0.83(+2.29%) |
Apr 21, 2020 | 35.92 | 36.92 | 35.45 | 36.42 | 3,797,103 | -0.26(-0.71%) |
Apr 20, 2020 | 37.08 | 37.59 | 36.29 | 36.68 | 3,205,654 | -1.52(-3.99%) |
Apr 17, 2020 | 38.72 | 39.73 | 37.45 | 38.20 | 4,113,080 | +1.13(+3.05%) |
Apr 16, 2020 | 36.41 | 37.59 | 35.86 | 37.07 | 4,279,961 | +0.94(+2.60%) |
Apr 15, 2020 | 36.59 | 37.31 | 36.00 | 36.13 | 5,863,224 | -2.34(-6.08%) |
Apr 14, 2020 | 38.19 | 39.10 | 37.68 | 38.47 | 4,236,400 | +1.47(+3.96%) |
Apr 13, 2020 | 39.11 | 39.18 | 36.43 | 37.01 | 7,876,877 | -2.31(-5.87%) |
Apr 09, 2020 | 39.24 | 40.64 | 38.62 | 39.31 | 7,859,750 | +1.33(+3.51%) |
Apr 08, 2020 | 35.69 | 38.60 | 35.24 | 37.98 | 5,617,260 | +2.98(+8.51%) |
Apr 07, 2020 | 38.44 | 38.44 | 34.94 | 35.00 | 6,376,996 | -0.30(-0.84%) |
Apr 06, 2020 | 32.76 | 35.91 | 32.57 | 35.30 | 6,461,826 | +4.51(+14.65%) |
Apr 03, 2020 | 30.83 | 31.52 | 29.89 | 30.79 | 6,978,592 | -0.44(-1.41%) |
Apr 02, 2020 | 31.61 | 32.39 | 30.30 | 31.23 | 7,170,026 | -0.08(-0.24%) |
Apr 01, 2020 | 31.24 | 32.19 | 30.34 | 31.31 | 8,574,334 | -1.26(-3.88%) |
Mar 31, 2020 | 34.96 | 35.27 | 32.14 | 32.57 | 7,194,202 | -2.72(-7.71%) |
Mar 30, 2020 | 35.20 | 35.75 | 33.72 | 35.29 | 4,629,350 | -0.04(-0.11%) |
Mar 27, 2020 | 35.83 | 36.37 | 33.63 | 35.33 | 5,088,502 | -2.29(-6.09%) |
Mar 26, 2020 | 35.94 | 37.82 | 35.57 | 37.62 | 6,357,098 | +2.15(+6.05%) |
Mar 25, 2020 | 32.90 | 36.43 | 31.18 | 35.47 | 7,246,542 | +3.97(+12.59%) |
Mar 24, 2020 | 30.98 | 33.25 | 30.18 | 31.51 | 7,771,462 | +3.19(+11.27%) |
Mar 23, 2020 | 29.55 | 30.55 | 26.97 | 28.32 | 9,788,207 | -1.74(-5.80%) |
Mar 20, 2020 | 29.62 | 31.13 | 28.36 | 30.06 | 9,811,535 | +1.31(+4.57%) |
Mar 19, 2020 | 27.17 | 30.61 | 26.44 | 28.75 | 7,570,265 | +1.18(+4.27%) |
Mar 18, 2020 | 27.70 | 28.79 | 24.44 | 27.57 | 12,038,994 | -2.35(-7.85%) |
Mar 17, 2020 | 30.90 | 31.94 | 26.74 | 29.92 | 9,895,186 | -0.11(-0.38%) |
Mar 16, 2020 | 32.65 | 33.44 | 29.89 | 30.03 | 8,746,056 | -7.62(-20.23%) |
Mar 13, 2020 | 39.84 | 40.20 | 34.81 | 37.65 | 7,803,379 | +0.08(+0.20%) |
Mar 12, 2020 | 39.52 | 40.14 | 34.71 | 37.57 | 8,530,320 | -6.13(-14.03%) |
Mar 11, 2020 | 46.90 | 47.24 | 43.56 | 43.70 | 6,378,727 | -5.14(-10.53%) |
Mar 10, 2020 | 48.29 | 49.01 | 45.73 | 48.85 | 7,367,274 | +1.79(+3.81%) |
Mar 09, 2020 | 49.09 | 49.39 | 46.44 | 47.05 | 5,327,983 | -5.44(-10.36%) |
Mar 06, 2020 | 52.41 | 52.81 | 50.92 | 52.50 | 6,425,324 | -1.83(-3.37%) |
Mar 05, 2020 | 54.99 | 55.94 | 54.06 | 54.33 | 4,277,528 | -1.77(-3.16%) |
Mar 04, 2020 | 54.30 | 56.13 | 53.95 | 56.10 | 6,985,405 | +2.85(+5.34%) |
Mar 03, 2020 | 52.78 | 54.83 | 52.25 | 53.25 | 6,452,011 | +0.73(+1.39%) |
Mar 02, 2020 | 51.56 | 52.79 | 50.92 | 52.52 | 8,526,984 | +1.49(+2.93%) |
Feb 28, 2020 | 52.29 | 52.45 | 49.86 | 51.03 | 8,534,424 | -2.48(-4.64%) |
Feb 27, 2020 | 53.39 | 55.16 | 52.85 | 53.51 | 7,523,691 | -0.68(-1.26%) |
Feb 26, 2020 | 54.66 | 55.54 | 53.89 | 54.19 | 5,558,839 | -1.46(-2.62%) |
Feb 25, 2020 | 57.97 | 58.08 | 55.44 | 55.65 | 4,558,489 | -2.24(-3.87%) |
Feb 24, 2020 | 58.52 | 58.94 | 57.89 | 57.89 | 2,520,333 | -1.39(-2.34%) |
Feb 21, 2020 | 59.52 | 59.89 | 59.06 | 59.28 | 3,601,985 | -0.16(-0.27%) |
Feb 20, 2020 | 59.27 | 59.65 | 58.60 | 59.44 | 3,846,903 | +0.16(+0.27%) |
Feb 19, 2020 | 59.52 | 59.82 | 59.19 | 59.28 | 3,440,598 | +0.05(+0.08%) |
Feb 18, 2020 | 59.34 | 59.91 | 59.04 | 59.23 | 2,659,984 | +0.02(+0.03%) |
Feb 14, 2020 | 59.44 | 59.48 | 58.81 | 59.21 | 2,350,868 | +0.13(+0.23%) |
Feb 13, 2020 | 59.00 | 59.44 | 58.89 | 59.08 | 5,664,636 | +0.07(+0.11%) |
Feb 12, 2020 | 58.67 | 59.17 | 58.51 | 59.01 | 2,572,078 | -0.25(-0.42%) |
Feb 11, 2020 | 59.21 | 59.51 | 58.69 | 59.26 | 2,560,811 | +0.33(+0.55%) |
Feb 10, 2020 | 58.37 | 59.02 | 58.29 | 58.93 | 4,666,487 | +0.79(+1.35%) |
Feb 07, 2020 | 58.35 | 58.79 | 58.06 | 58.15 | 2,530,315 | +0.26(+0.46%) |
Feb 06, 2020 | 57.13 | 58.12 | 57.10 | 57.88 | 3,774,154 | +0.88(+1.54%) |
Feb 05, 2020 | 54.91 | 57.01 | 54.69 | 57.01 | 4,118,552 | +1.92(+3.49%) |
Feb 04, 2020 | 56.16 | 56.27 | 54.96 | 55.09 | 4,181,474 | -1.02(-1.82%) |