Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 45.38 | 45.78 | 45.25 | 45.43 | 7,832 | -0.04(-0.08%) |
Apr 29, 2020 | 45.42 | 45.64 | 45.20 | 45.47 | 49,544 | +0.18(+0.39%) |
Apr 28, 2020 | 45.25 | 45.46 | 45.12 | 45.29 | 74,421 | +0.04(+0.09%) |
Apr 27, 2020 | 45.19 | 45.38 | 45.07 | 45.25 | 19,851 | -0.03(-0.06%) |
Apr 24, 2020 | 45.30 | 45.34 | 45.17 | 45.27 | 10,119 | -0.06(-0.14%) |
Apr 23, 2020 | 45.16 | 45.38 | 45.16 | 45.34 | 6,310 | +0.10(+0.21%) |
Apr 22, 2020 | 45.33 | 45.34 | 45.10 | 45.24 | 5,079 | -0.14(-0.31%) |
Apr 21, 2020 | 45.38 | 45.62 | 45.12 | 45.38 | 19,996 | +0.03(+0.06%) |
Apr 20, 2020 | 45.64 | 45.64 | 45.21 | 45.35 | 11,320 | +0.00(+0.00%) |
Apr 17, 2020 | 45.48 | 45.64 | 45.25 | 45.35 | 20,580 | -0.05(-0.12%) |
Apr 16, 2020 | 45.51 | 45.51 | 45.30 | 45.41 | 2,636 | +0.08(+0.17%) |
Apr 15, 2020 | 45.27 | 45.33 | 45.23 | 45.33 | 3,902 | +0.08(+0.17%) |
Apr 14, 2020 | 45.45 | 45.45 | 45.25 | 45.25 | 9,704 | +0.09(+0.20%) |
Apr 13, 2020 | 45.20 | 45.29 | 45.10 | 45.16 | 4,840 | -0.07(-0.16%) |
Apr 09, 2020 | 44.96 | 45.31 | 44.96 | 45.23 | 7,277 | +0.31(+0.69%) |
Apr 08, 2020 | 44.80 | 44.94 | 44.80 | 44.92 | 8,616 | +0.11(+0.24%) |
Apr 07, 2020 | 44.74 | 44.94 | 44.74 | 44.81 | 119,368 | +0.08(+0.17%) |
Apr 06, 2020 | 44.76 | 44.76 | 44.62 | 44.74 | 5,459 | +0.16(+0.36%) |
Apr 03, 2020 | 44.82 | 44.82 | 44.55 | 44.58 | 5,912 | +0.01(+0.03%) |
Apr 02, 2020 | 44.46 | 44.72 | 44.46 | 44.56 | 7,462 | +0.00(+0.00%) |
Apr 01, 2020 | 44.78 | 44.85 | 44.54 | 44.56 | 10,321 | -0.41(-0.90%) |
Mar 31, 2020 | 44.93 | 45.13 | 44.75 | 44.97 | 30,585 | +0.13(+0.29%) |
Mar 30, 2020 | 44.78 | 45.06 | 44.63 | 44.84 | 10,006 | +0.49(+1.10%) |
Mar 27, 2020 | 44.34 | 44.71 | 44.33 | 44.35 | 6,154 | -0.29(-0.66%) |
Mar 26, 2020 | 44.34 | 44.64 | 44.31 | 44.64 | 25,156 | +0.10(+0.22%) |
Mar 25, 2020 | 44.22 | 44.56 | 44.12 | 44.55 | 7,197 | +0.50(+1.14%) |
Mar 24, 2020 | 43.78 | 44.05 | 43.78 | 44.05 | 10,508 | +0.37(+0.85%) |
Mar 23, 2020 | 42.96 | 43.87 | 42.96 | 43.68 | 27,224 | +0.53(+1.23%) |
Mar 20, 2020 | 42.97 | 43.14 | 42.87 | 43.14 | 26,782 | +0.22(+0.51%) |
Mar 19, 2020 | 42.75 | 43.15 | 42.73 | 42.92 | 20,059 | -0.39(-0.89%) |
Mar 18, 2020 | 43.87 | 43.87 | 41.68 | 43.31 | 46,535 | -1.02(-2.31%) |
Mar 17, 2020 | 44.58 | 44.62 | 43.77 | 44.33 | 13,362 | -0.25(-0.55%) |
Mar 16, 2020 | 44.63 | 44.66 | 44.09 | 44.58 | 32,714 | +0.19(+0.44%) |
Mar 13, 2020 | 44.10 | 44.50 | 42.79 | 44.39 | 15,043 | -0.00(-0.01%) |
Mar 12, 2020 | 44.30 | 44.71 | 41.50 | 44.39 | 43,487 | -0.42(-0.94%) |
Mar 11, 2020 | 45.14 | 45.20 | 44.75 | 44.81 | 23,220 | -0.45(-0.98%) |
Mar 10, 2020 | 45.11 | 45.75 | 45.11 | 45.26 | 19,562 | -0.27(-0.60%) |
Mar 09, 2020 | 45.65 | 45.83 | 44.95 | 45.53 | 9,309 | -0.15(-0.32%) |
Mar 06, 2020 | 45.98 | 46.12 | 45.48 | 45.68 | 62,112 | -0.07(-0.14%) |
Mar 05, 2020 | 45.92 | 46.00 | 45.64 | 45.75 | 10,404 | +0.15(+0.34%) |
Mar 04, 2020 | 45.46 | 45.88 | 45.46 | 45.59 | 24,312 | +0.03(+0.06%) |
Mar 03, 2020 | 45.23 | 45.82 | 45.23 | 45.57 | 19,816 | +0.21(+0.45%) |
Mar 02, 2020 | 45.54 | 45.71 | 45.22 | 45.36 | 12,933 | +0.05(+0.10%) |
Feb 28, 2020 | 45.50 | 45.50 | 45.22 | 45.31 | 39,066 | +0.14(+0.30%) |
Feb 27, 2020 | 45.18 | 45.27 | 45.12 | 45.18 | 12,181 | +0.07(+0.15%) |
Feb 26, 2020 | 45.08 | 45.23 | 45.07 | 45.11 | 16,114 | -0.04(-0.10%) |
Feb 25, 2020 | 45.29 | 45.50 | 45.12 | 45.15 | 16,910 | +0.03(+0.08%) |
Feb 24, 2020 | 45.30 | 45.34 | 45.12 | 45.12 | 21,036 | +0.11(+0.23%) |
Feb 21, 2020 | 45.06 | 45.08 | 45.01 | 45.01 | 11,080 | +0.06(+0.14%) |
Feb 20, 2020 | 45.03 | 45.03 | 44.87 | 44.95 | 16,855 | +0.09(+0.20%) |
Feb 19, 2020 | 44.95 | 44.95 | 44.87 | 44.87 | 13,918 | +0.00(+0.00%) |
Feb 18, 2020 | 45.01 | 45.01 | 44.82 | 44.87 | 9,082 | +0.00(+0.00%) |
Feb 14, 2020 | 45.03 | 45.03 | 44.87 | 44.87 | 3,084 | +0.04(+0.10%) |
Feb 13, 2020 | 44.93 | 44.93 | 44.82 | 44.82 | 3,825 | +0.04(+0.08%) |
Feb 12, 2020 | 44.84 | 44.87 | 44.79 | 44.79 | 3,736 | -0.04(-0.08%) |
Feb 11, 2020 | 44.82 | 44.91 | 44.82 | 44.82 | 3,858 | -0.02(-0.05%) |
Feb 10, 2020 | 44.78 | 44.96 | 44.78 | 44.84 | 19,320 | +0.07(+0.15%) |
Feb 07, 2020 | 44.90 | 44.90 | 44.71 | 44.78 | 37,124 | +0.02(+0.05%) |
Feb 06, 2020 | 44.81 | 44.82 | 44.69 | 44.76 | 32,278 | +0.02(+0.05%) |
Feb 05, 2020 | 44.99 | 44.99 | 44.69 | 44.73 | 11,478 | -0.03(-0.06%) |
Feb 04, 2020 | 45.08 | 45.08 | 44.66 | 44.76 | 9,390 | -0.05(-0.11%) |