Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 47.48 | 47.48 | 46.80 | 46.99 | 1,432,449 | -0.93(-1.95%) |
Apr 29, 2020 | 47.89 | 48.36 | 47.62 | 47.92 | 921,754 | +0.87(+1.85%) |
Apr 28, 2020 | 47.45 | 47.70 | 46.85 | 47.05 | 627,743 | +0.25(+0.53%) |
Apr 27, 2020 | 45.99 | 46.96 | 45.99 | 46.81 | 1,026,241 | +1.05(+2.28%) |
Apr 24, 2020 | 45.40 | 45.90 | 45.03 | 45.76 | 903,676 | +0.61(+1.34%) |
Apr 23, 2020 | 45.37 | 45.90 | 45.11 | 45.16 | 988,979 | +0.12(+0.26%) |
Apr 22, 2020 | 45.31 | 45.37 | 44.88 | 45.04 | 884,240 | +0.54(+1.22%) |
Apr 21, 2020 | 44.70 | 45.10 | 44.31 | 44.50 | 811,420 | -1.17(-2.57%) |
Apr 20, 2020 | 45.73 | 46.48 | 45.60 | 45.67 | 1,040,639 | -0.91(-1.95%) |
Apr 17, 2020 | 46.05 | 46.74 | 45.84 | 46.58 | 1,129,705 | +1.60(+3.55%) |
Apr 16, 2020 | 45.19 | 45.19 | 44.45 | 44.98 | 1,478,080 | -0.04(-0.08%) |
Apr 15, 2020 | 45.31 | 45.35 | 44.64 | 45.02 | 863,504 | -1.37(-2.94%) |
Apr 14, 2020 | 46.38 | 46.65 | 45.84 | 46.38 | 863,277 | +0.90(+1.98%) |
Apr 13, 2020 | 46.34 | 46.34 | 44.94 | 45.49 | 1,599,388 | -0.81(-1.74%) |
Apr 09, 2020 | 46.03 | 47.01 | 45.80 | 46.29 | 1,027,381 | +0.99(+2.19%) |
Apr 08, 2020 | 44.04 | 45.53 | 43.64 | 45.30 | 1,297,339 | +1.78(+4.09%) |
Apr 07, 2020 | 44.92 | 45.12 | 43.52 | 43.52 | 1,271,915 | +0.18(+0.42%) |
Apr 06, 2020 | 42.22 | 43.61 | 42.15 | 43.34 | 1,567,977 | +2.70(+6.63%) |
Apr 03, 2020 | 41.18 | 41.65 | 40.23 | 40.65 | 1,228,537 | -0.75(-1.82%) |
Apr 02, 2020 | 40.34 | 41.67 | 40.21 | 41.40 | 1,170,614 | +1.03(+2.54%) |
Apr 01, 2020 | 40.96 | 41.18 | 40.01 | 40.37 | 1,273,123 | -1.96(-4.63%) |
Mar 31, 2020 | 42.97 | 43.27 | 42.12 | 42.33 | 1,622,899 | -0.83(-1.93%) |
Mar 30, 2020 | 42.32 | 43.30 | 41.76 | 43.17 | 1,931,315 | +1.12(+2.66%) |
Mar 27, 2020 | 41.91 | 43.14 | 41.35 | 42.05 | 1,429,039 | -1.16(-2.67%) |
Mar 26, 2020 | 41.10 | 43.38 | 40.98 | 43.20 | 1,641,102 | +2.55(+6.27%) |
Mar 25, 2020 | 40.06 | 42.17 | 39.09 | 40.66 | 1,849,561 | +0.95(+2.38%) |
Mar 24, 2020 | 38.27 | 39.75 | 38.02 | 39.71 | 1,859,551 | +3.50(+9.66%) |
Mar 23, 2020 | 37.66 | 37.66 | 35.61 | 36.21 | 2,072,144 | -1.63(-4.32%) |
Mar 20, 2020 | 39.98 | 40.15 | 37.63 | 37.85 | 1,719,745 | -1.62(-4.10%) |
Mar 19, 2020 | 39.26 | 40.26 | 38.03 | 39.46 | 4,706,605 | -0.10(-0.25%) |
Mar 18, 2020 | 39.75 | 40.72 | 37.62 | 39.56 | 1,521,550 | -2.47(-5.88%) |
Mar 17, 2020 | 40.59 | 42.47 | 39.63 | 42.03 | 1,466,607 | +2.03(+5.09%) |
Mar 16, 2020 | 39.06 | 42.60 | 38.35 | 40.00 | 2,463,016 | -4.94(-10.99%) |
Mar 13, 2020 | 43.51 | 45.05 | 41.52 | 44.94 | 2,049,051 | +3.71(+8.99%) |
Mar 12, 2020 | 42.97 | 44.05 | 40.12 | 41.24 | 2,396,601 | -4.63(-10.10%) |
Mar 11, 2020 | 47.10 | 47.30 | 45.39 | 45.87 | 1,968,352 | -2.58(-5.32%) |
Mar 10, 2020 | 48.12 | 48.47 | 45.98 | 48.45 | 2,074,945 | +2.05(+4.42%) |
Mar 09, 2020 | 47.72 | 47.91 | 45.00 | 46.39 | 1,932,039 | -4.11(-8.13%) |
Mar 06, 2020 | 49.69 | 50.75 | 49.45 | 50.50 | 1,619,224 | -0.97(-1.89%) |
Mar 05, 2020 | 51.94 | 52.29 | 50.96 | 51.47 | 771,574 | -1.79(-3.36%) |
Mar 04, 2020 | 52.18 | 53.27 | 51.68 | 53.26 | 958,281 | +2.13(+4.16%) |
Mar 03, 2020 | 52.65 | 53.30 | 50.65 | 51.14 | 871,758 | -1.37(-2.61%) |
Mar 02, 2020 | 50.66 | 52.51 | 50.03 | 52.51 | 1,436,321 | +2.09(+4.14%) |
Feb 28, 2020 | 49.69 | 50.42 | 48.94 | 50.42 | 2,158,819 | -0.67(-1.32%) |
Feb 27, 2020 | 52.48 | 53.14 | 51.09 | 51.09 | 1,112,779 | -2.25(-4.22%) |
Feb 26, 2020 | 54.15 | 54.55 | 53.34 | 53.34 | 1,097,380 | -0.59(-1.09%) |
Feb 25, 2020 | 55.82 | 55.90 | 53.72 | 53.93 | 874,530 | -1.77(-3.18%) |
Feb 24, 2020 | 55.89 | 56.20 | 55.53 | 55.70 | 665,963 | -1.70(-2.96%) |
Feb 21, 2020 | 57.52 | 57.53 | 57.22 | 57.40 | 513,501 | -0.29(-0.50%) |
Feb 20, 2020 | 57.65 | 57.84 | 57.26 | 57.69 | 470,766 | -0.05(-0.08%) |
Feb 19, 2020 | 57.71 | 57.85 | 57.65 | 57.74 | 527,184 | +0.19(+0.33%) |
Feb 18, 2020 | 57.71 | 57.75 | 57.31 | 57.55 | 346,299 | -0.27(-0.47%) |
Feb 14, 2020 | 57.91 | 57.91 | 57.58 | 57.82 | 448,432 | -0.05(-0.09%) |
Feb 13, 2020 | 57.71 | 57.97 | 57.59 | 57.88 | 373,181 | -0.06(-0.11%) |
Feb 12, 2020 | 57.91 | 58.07 | 57.79 | 57.94 | 528,215 | +0.30(+0.52%) |
Feb 11, 2020 | 57.65 | 57.81 | 57.56 | 57.64 | 317,021 | +0.25(+0.44%) |
Feb 10, 2020 | 57.06 | 57.38 | 57.06 | 57.38 | 381,823 | +0.15(+0.27%) |
Feb 07, 2020 | 57.41 | 57.43 | 57.12 | 57.23 | 642,317 | -0.29(-0.51%) |
Feb 06, 2020 | 57.73 | 57.78 | 57.48 | 57.52 | 406,699 | -0.02(-0.03%) |
Feb 05, 2020 | 56.96 | 57.58 | 56.96 | 57.54 | 832,727 | +1.02(+1.80%) |
Feb 04, 2020 | 56.50 | 56.78 | 56.50 | 56.52 | 398,830 | +0.68(+1.22%) |