Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 45.70 | 45.70 | 44.78 | 44.97 | 1,425,237 | +0.21(+0.46%) |
Apr 29, 2020 | 44.93 | 44.99 | 44.58 | 44.76 | 1,526,772 | +0.57(+1.29%) |
Apr 28, 2020 | 44.66 | 44.67 | 44.14 | 44.19 | 1,622,232 | -0.47(-1.05%) |
Apr 27, 2020 | 44.97 | 45.03 | 44.48 | 44.65 | 928,055 | -0.06(-0.14%) |
Apr 24, 2020 | 44.44 | 44.90 | 44.23 | 44.71 | 1,257,940 | +0.04(+0.10%) |
Apr 23, 2020 | 45.11 | 45.62 | 44.63 | 44.67 | 1,596,466 | -1.22(-2.66%) |
Apr 22, 2020 | 46.09 | 46.15 | 45.61 | 45.89 | 1,760,642 | +0.16(+0.34%) |
Apr 21, 2020 | 45.56 | 46.03 | 45.14 | 45.74 | 3,322,508 | -0.72(-1.55%) |
Apr 20, 2020 | 45.97 | 47.12 | 45.78 | 46.46 | 2,989,280 | +0.61(+1.32%) |
Apr 17, 2020 | 45.60 | 46.00 | 44.81 | 45.85 | 2,198,426 | +0.53(+1.17%) |
Apr 16, 2020 | 44.91 | 45.49 | 44.73 | 45.32 | 2,467,441 | +0.23(+0.52%) |
Apr 15, 2020 | 44.97 | 45.50 | 44.84 | 45.09 | 1,456,890 | -1.11(-2.40%) |
Apr 14, 2020 | 45.94 | 46.43 | 45.66 | 46.20 | 1,933,942 | +1.42(+3.18%) |
Apr 13, 2020 | 44.65 | 44.93 | 44.20 | 44.77 | 893,397 | -0.07(-0.15%) |
Apr 09, 2020 | 45.15 | 45.17 | 44.48 | 44.84 | 1,422,205 | +0.41(+0.92%) |
Apr 08, 2020 | 44.43 | 44.71 | 43.90 | 44.44 | 1,649,165 | +0.65(+1.48%) |
Apr 07, 2020 | 45.23 | 45.23 | 43.79 | 43.79 | 2,165,216 | -0.65(-1.46%) |
Apr 06, 2020 | 44.27 | 44.68 | 44.09 | 44.44 | 2,244,237 | +1.27(+2.93%) |
Apr 03, 2020 | 43.28 | 43.64 | 42.81 | 43.17 | 1,529,600 | -0.84(-1.91%) |
Apr 02, 2020 | 43.21 | 44.17 | 43.02 | 44.01 | 1,797,424 | +1.38(+3.23%) |
Apr 01, 2020 | 42.80 | 43.60 | 42.59 | 42.63 | 1,467,286 | -1.20(-2.75%) |
Mar 31, 2020 | 44.01 | 44.50 | 43.48 | 43.84 | 1,976,472 | -0.01(-0.02%) |
Mar 30, 2020 | 42.90 | 44.03 | 42.82 | 43.85 | 2,179,580 | +1.15(+2.70%) |
Mar 27, 2020 | 41.85 | 43.52 | 41.48 | 42.69 | 1,703,324 | -0.51(-1.18%) |
Mar 26, 2020 | 41.73 | 43.38 | 41.70 | 43.21 | 4,077,463 | +1.93(+4.68%) |
Mar 25, 2020 | 40.77 | 42.17 | 40.15 | 41.27 | 4,158,802 | +0.10(+0.23%) |
Mar 24, 2020 | 40.13 | 41.25 | 39.53 | 41.18 | 3,177,296 | +2.50(+6.45%) |
Mar 23, 2020 | 40.40 | 41.01 | 38.20 | 38.68 | 2,904,139 | -2.21(-5.41%) |
Mar 20, 2020 | 42.67 | 43.20 | 40.83 | 40.89 | 3,232,348 | -3.03(-6.89%) |
Mar 19, 2020 | 42.36 | 45.43 | 41.92 | 43.92 | 3,842,339 | +1.54(+3.64%) |
Mar 18, 2020 | 41.75 | 44.38 | 41.28 | 42.37 | 3,647,139 | -1.30(-2.98%) |
Mar 17, 2020 | 40.26 | 43.98 | 39.96 | 43.67 | 4,264,515 | +4.58(+11.71%) |
Mar 16, 2020 | 38.80 | 40.32 | 38.52 | 39.10 | 4,929,297 | -4.22(-9.75%) |
Mar 13, 2020 | 43.73 | 43.73 | 41.12 | 43.32 | 2,149,861 | +1.14(+2.69%) |
Mar 12, 2020 | 42.36 | 44.01 | 40.74 | 42.18 | 2,149,448 | -3.30(-7.26%) |
Mar 11, 2020 | 46.48 | 46.62 | 45.04 | 45.49 | 2,340,254 | -2.21(-4.63%) |
Mar 10, 2020 | 47.08 | 47.83 | 45.88 | 47.70 | 2,277,094 | +0.93(+1.98%) |
Mar 09, 2020 | 47.55 | 48.47 | 45.69 | 46.77 | 2,414,532 | -2.81(-5.67%) |
Mar 06, 2020 | 49.39 | 49.66 | 48.94 | 49.58 | 1,858,822 | -0.52(-1.04%) |
Mar 05, 2020 | 50.07 | 50.51 | 49.73 | 50.10 | 1,567,343 | -0.51(-1.01%) |
Mar 04, 2020 | 49.51 | 50.61 | 49.05 | 50.61 | 1,686,133 | +2.12(+4.36%) |
Mar 03, 2020 | 48.68 | 49.46 | 48.00 | 48.49 | 2,610,096 | +0.10(+0.20%) |
Mar 02, 2020 | 47.40 | 48.41 | 47.16 | 48.40 | 3,635,846 | +1.65(+3.52%) |
Feb 28, 2020 | 46.69 | 46.78 | 45.65 | 46.75 | 3,198,434 | -0.71(-1.50%) |
Feb 27, 2020 | 48.62 | 48.71 | 47.44 | 47.46 | 2,231,433 | -1.18(-2.42%) |
Feb 26, 2020 | 49.04 | 49.37 | 48.62 | 48.64 | 1,429,242 | -0.58(-1.18%) |
Feb 25, 2020 | 49.86 | 50.01 | 49.14 | 49.22 | 1,019,415 | -0.87(-1.73%) |
Feb 24, 2020 | 49.83 | 50.50 | 49.82 | 50.09 | 931,345 | -1.66(-3.22%) |
Feb 21, 2020 | 51.66 | 51.92 | 51.66 | 51.75 | 595,805 | +0.06(+0.12%) |
Feb 20, 2020 | 51.50 | 51.71 | 51.38 | 51.69 | 674,871 | +0.11(+0.22%) |
Feb 19, 2020 | 51.70 | 51.88 | 51.58 | 51.58 | 890,938 | -0.52(-1.01%) |
Feb 18, 2020 | 52.07 | 52.21 | 52.03 | 52.10 | 731,423 | +0.15(+0.30%) |
Feb 14, 2020 | 51.92 | 52.02 | 51.80 | 51.95 | 1,097,330 | -0.13(-0.25%) |
Feb 13, 2020 | 51.73 | 52.16 | 51.69 | 52.08 | 950,606 | -0.09(-0.16%) |
Feb 12, 2020 | 52.10 | 52.28 | 51.93 | 52.16 | 1,156,424 | -0.20(-0.38%) |
Feb 11, 2020 | 52.28 | 52.46 | 52.25 | 52.36 | 892,442 | +0.17(+0.33%) |
Feb 10, 2020 | 52.06 | 52.19 | 52.00 | 52.19 | 461,496 | +0.02(+0.03%) |
Feb 07, 2020 | 52.24 | 52.29 | 52.07 | 52.17 | 588,938 | -0.28(-0.52%) |
Feb 06, 2020 | 52.44 | 52.46 | 52.25 | 52.45 | 814,824 | +0.62(+1.20%) |
Feb 05, 2020 | 51.67 | 51.96 | 51.56 | 51.83 | 900,661 | +0.45(+0.87%) |
Feb 04, 2020 | 51.60 | 51.72 | 51.33 | 51.38 | 846,015 | -0.12(-0.23%) |