Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 43.54 | 43.67 | 42.52 | 42.59 | 2,061,054 | -1.95(-4.39%) |
Apr 29, 2020 | 44.85 | 45.15 | 43.95 | 44.55 | 790,642 | +0.77(+1.76%) |
Apr 28, 2020 | 44.54 | 44.61 | 43.45 | 43.77 | 672,681 | +0.07(+0.15%) |
Apr 27, 2020 | 42.85 | 43.82 | 42.41 | 43.71 | 852,929 | +1.15(+2.71%) |
Apr 24, 2020 | 42.68 | 42.84 | 41.78 | 42.55 | 689,329 | +0.10(+0.22%) |
Apr 23, 2020 | 42.51 | 44.01 | 41.69 | 42.46 | 1,302,244 | -0.97(-2.24%) |
Apr 22, 2020 | 43.23 | 44.02 | 42.59 | 43.43 | 688,970 | +0.93(+2.20%) |
Apr 21, 2020 | 42.97 | 43.37 | 42.06 | 42.50 | 870,146 | -1.72(-3.88%) |
Apr 20, 2020 | 43.72 | 44.81 | 43.13 | 44.21 | 695,076 | -0.36(-0.81%) |
Apr 17, 2020 | 45.37 | 45.78 | 44.13 | 44.58 | 865,699 | +0.59(+1.33%) |
Apr 16, 2020 | 44.25 | 44.61 | 43.16 | 43.99 | 668,422 | -0.20(-0.45%) |
Apr 15, 2020 | 44.24 | 44.57 | 43.64 | 44.19 | 924,984 | -1.03(-2.27%) |
Apr 14, 2020 | 44.89 | 45.59 | 44.56 | 45.21 | 701,204 | +1.52(+3.48%) |
Apr 13, 2020 | 45.31 | 45.49 | 43.39 | 43.69 | 774,077 | -1.88(-4.13%) |
Apr 09, 2020 | 46.73 | 46.83 | 45.22 | 45.58 | 893,297 | -0.48(-1.05%) |
Apr 08, 2020 | 44.40 | 46.45 | 43.73 | 46.06 | 780,784 | +2.32(+5.30%) |
Apr 07, 2020 | 45.65 | 45.96 | 43.67 | 43.74 | 1,274,711 | -0.57(-1.29%) |
Apr 06, 2020 | 45.19 | 45.57 | 43.98 | 44.31 | 1,363,425 | +1.02(+2.35%) |
Apr 03, 2020 | 43.78 | 44.88 | 42.72 | 43.29 | 763,518 | -0.86(-1.94%) |
Apr 02, 2020 | 43.00 | 44.55 | 42.97 | 44.15 | 1,081,737 | +0.91(+2.11%) |
Apr 01, 2020 | 44.20 | 44.75 | 42.56 | 43.24 | 1,289,862 | -3.06(-6.61%) |
Mar 31, 2020 | 45.11 | 46.65 | 45.07 | 46.30 | 863,159 | +0.65(+1.42%) |
Mar 30, 2020 | 43.48 | 45.77 | 42.97 | 45.65 | 997,176 | +2.43(+5.63%) |
Mar 27, 2020 | 42.64 | 44.24 | 42.40 | 43.22 | 968,133 | -1.24(-2.78%) |
Mar 26, 2020 | 42.25 | 44.65 | 41.44 | 44.45 | 1,100,777 | +2.25(+5.34%) |
Mar 25, 2020 | 43.50 | 44.08 | 41.97 | 42.20 | 1,366,092 | -1.14(-2.63%) |
Mar 24, 2020 | 39.30 | 43.45 | 39.13 | 43.34 | 1,437,007 | +5.85(+15.61%) |
Mar 23, 2020 | 38.73 | 39.51 | 36.51 | 37.49 | 1,533,167 | -1.63(-4.18%) |
Mar 20, 2020 | 41.65 | 42.24 | 38.59 | 39.12 | 1,895,639 | -2.26(-5.46%) |
Mar 19, 2020 | 38.45 | 42.03 | 37.21 | 41.39 | 1,601,317 | +2.39(+6.14%) |
Mar 18, 2020 | 39.91 | 42.12 | 37.75 | 38.99 | 1,921,955 | -3.83(-8.94%) |
Mar 17, 2020 | 41.11 | 43.00 | 40.49 | 42.82 | 1,888,520 | +2.45(+6.07%) |
Mar 16, 2020 | 39.45 | 43.11 | 39.03 | 40.37 | 1,970,418 | -3.92(-8.86%) |
Mar 13, 2020 | 42.68 | 44.35 | 40.63 | 44.29 | 2,056,152 | +3.61(+8.87%) |
Mar 12, 2020 | 42.48 | 43.30 | 40.52 | 40.68 | 2,173,406 | -4.85(-10.66%) |
Mar 11, 2020 | 47.59 | 48.14 | 44.99 | 45.54 | 1,693,835 | -3.49(-7.11%) |
Mar 10, 2020 | 47.29 | 49.04 | 46.74 | 49.02 | 1,672,886 | +3.11(+6.77%) |
Mar 09, 2020 | 44.86 | 46.43 | 44.63 | 45.92 | 1,236,292 | -2.30(-4.77%) |
Mar 06, 2020 | 46.68 | 48.36 | 46.55 | 48.22 | 1,094,334 | +0.18(+0.38%) |
Mar 05, 2020 | 48.00 | 48.39 | 47.29 | 48.04 | 903,908 | -1.23(-2.49%) |
Mar 04, 2020 | 48.93 | 49.43 | 48.24 | 49.26 | 878,365 | +1.24(+2.57%) |
Mar 03, 2020 | 49.07 | 50.34 | 47.86 | 48.03 | 1,011,773 | -1.09(-2.22%) |
Mar 02, 2020 | 47.26 | 49.16 | 46.60 | 49.12 | 1,127,018 | +2.26(+4.83%) |
Feb 28, 2020 | 46.59 | 47.82 | 46.13 | 46.86 | 1,643,133 | -1.51(-3.12%) |
Feb 27, 2020 | 50.00 | 50.60 | 48.37 | 48.37 | 1,402,142 | -2.64(-5.18%) |
Feb 26, 2020 | 51.30 | 51.92 | 50.86 | 51.01 | 963,553 | +0.15(+0.30%) |
Feb 25, 2020 | 52.60 | 52.64 | 50.61 | 50.86 | 719,054 | -1.55(-2.96%) |
Feb 24, 2020 | 51.79 | 52.89 | 51.37 | 52.41 | 937,181 | -1.12(-2.09%) |
Feb 21, 2020 | 53.46 | 53.65 | 53.11 | 53.53 | 708,470 | -0.28(-0.51%) |
Feb 20, 2020 | 53.81 | 54.04 | 53.27 | 53.80 | 421,900 | -0.22(-0.40%) |
Feb 19, 2020 | 53.76 | 54.14 | 53.49 | 54.02 | 714,332 | +0.46(+0.85%) |
Feb 18, 2020 | 53.06 | 53.57 | 52.87 | 53.57 | 743,930 | +0.33(+0.62%) |
Feb 14, 2020 | 53.59 | 53.74 | 53.16 | 53.23 | 650,369 | -0.30(-0.57%) |
Feb 13, 2020 | 53.17 | 53.73 | 53.02 | 53.54 | 517,336 | +0.07(+0.12%) |
Feb 12, 2020 | 53.44 | 53.54 | 52.91 | 53.47 | 647,559 | +0.10(+0.20%) |
Feb 11, 2020 | 52.82 | 53.49 | 52.79 | 53.37 | 715,531 | +0.73(+1.39%) |
Feb 10, 2020 | 51.84 | 52.64 | 51.67 | 52.63 | 868,931 | +0.61(+1.17%) |
Feb 07, 2020 | 52.25 | 52.45 | 51.85 | 52.03 | 449,227 | -0.53(-1.01%) |
Feb 06, 2020 | 52.87 | 53.09 | 52.31 | 52.56 | 513,671 | -0.21(-0.40%) |
Feb 05, 2020 | 53.22 | 53.22 | 52.63 | 52.77 | 524,414 | +0.25(+0.47%) |
Feb 04, 2020 | 51.76 | 52.59 | 51.67 | 52.52 | 1,060,084 | +1.68(+3.31%) |