Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.97 | 43.86 | 42.68 | 42.69 | 422,835 | -0.84(-1.93%) |
Apr 29, 2020 | 43.27 | 44.02 | 42.54 | 43.53 | 454,087 | +1.34(+3.18%) |
Apr 28, 2020 | 45.08 | 45.64 | 42.09 | 42.19 | 668,600 | -2.08(-4.70%) |
Apr 27, 2020 | 43.69 | 45.42 | 43.69 | 44.27 | 586,383 | +1.15(+2.67%) |
Apr 24, 2020 | 42.71 | 43.38 | 42.45 | 43.12 | 309,900 | +0.65(+1.53%) |
Apr 23, 2020 | 42.48 | 43.49 | 42.16 | 42.47 | 319,985 | -0.04(-0.09%) |
Apr 22, 2020 | 41.58 | 43.66 | 41.19 | 42.51 | 1,358,652 | +1.62(+3.96%) |
Apr 21, 2020 | 40.27 | 41.50 | 39.23 | 40.89 | 658,405 | -0.03(-0.07%) |
Apr 20, 2020 | 40.53 | 42.48 | 40.05 | 40.92 | 948,247 | +0.95(+2.38%) |
Apr 17, 2020 | 40.74 | 40.98 | 39.77 | 39.97 | 544,000 | +0.02(+0.05%) |
Apr 16, 2020 | 39.31 | 40.01 | 38.81 | 39.95 | 575,859 | +0.32(+0.81%) |
Apr 15, 2020 | 40.23 | 40.91 | 39.35 | 39.63 | 452,098 | -2.03(-4.87%) |
Apr 14, 2020 | 41.58 | 42.24 | 41.00 | 41.66 | 420,156 | +0.55(+1.34%) |
Apr 13, 2020 | 41.62 | 42.24 | 40.69 | 41.11 | 422,891 | -0.68(-1.63%) |
Apr 09, 2020 | 41.58 | 42.66 | 40.64 | 41.79 | 696,600 | +1.02(+2.50%) |
Apr 08, 2020 | 40.11 | 41.18 | 39.62 | 40.77 | 702,984 | +1.21(+3.06%) |
Apr 07, 2020 | 41.19 | 41.34 | 39.36 | 39.56 | 552,508 | -0.46(-1.15%) |
Apr 06, 2020 | 40.05 | 40.19 | 38.51 | 40.02 | 474,197 | +1.75(+4.57%) |
Apr 03, 2020 | 38.27 | 39.37 | 37.29 | 38.27 | 1,026,200 | -0.08(-0.21%) |
Apr 02, 2020 | 36.94 | 38.97 | 36.92 | 38.35 | 941,016 | +0.72(+1.91%) |
Apr 01, 2020 | 39.27 | 39.27 | 36.88 | 37.63 | 606,610 | -2.85(-7.04%) |
Mar 31, 2020 | 40.97 | 41.28 | 39.19 | 40.48 | 1,440,661 | +1.35(+3.45%) |
Mar 30, 2020 | 38.30 | 40.55 | 37.17 | 39.13 | 1,811,156 | +0.82(+2.14%) |
Mar 27, 2020 | 36.08 | 38.90 | 34.71 | 38.31 | 1,521,900 | +0.39(+1.03%) |
Mar 26, 2020 | 37.41 | 38.63 | 36.62 | 37.92 | 1,227,644 | +0.77(+2.07%) |
Mar 25, 2020 | 37.02 | 38.11 | 34.37 | 37.15 | 1,420,548 | +0.14(+0.38%) |
Mar 24, 2020 | 35.92 | 37.17 | 35.35 | 37.01 | 979,218 | +2.51(+7.28%) |
Mar 23, 2020 | 31.15 | 34.54 | 30.86 | 34.50 | 855,010 | +3.81(+12.41%) |
Mar 20, 2020 | 30.53 | 32.38 | 29.60 | 30.69 | 1,310,600 | +0.60(+1.99%) |
Mar 19, 2020 | 27.36 | 30.73 | 27.35 | 30.09 | 796,882 | +2.26(+8.12%) |
Mar 18, 2020 | 28.67 | 30.87 | 24.26 | 27.83 | 1,510,317 | -2.58(-8.48%) |
Mar 17, 2020 | 32.43 | 33.49 | 29.67 | 30.41 | 1,601,180 | -1.77(-5.50%) |
Mar 16, 2020 | 32.31 | 33.86 | 30.78 | 32.18 | 1,045,963 | -2.92(-8.32%) |
Mar 13, 2020 | 33.30 | 35.14 | 31.39 | 35.10 | 1,740,900 | +3.29(+10.34%) |
Mar 12, 2020 | 33.66 | 34.62 | 31.03 | 31.81 | 1,242,102 | -3.94(-11.02%) |
Mar 11, 2020 | 36.59 | 36.94 | 33.70 | 35.75 | 1,317,777 | -1.73(-4.62%) |
Mar 10, 2020 | 39.50 | 39.76 | 35.57 | 37.48 | 959,967 | -0.83(-2.17%) |
Mar 09, 2020 | 37.84 | 39.87 | 37.33 | 38.31 | 1,212,906 | -2.86(-6.95%) |
Mar 06, 2020 | 39.18 | 41.41 | 38.70 | 41.17 | 714,600 | +0.71(+1.75%) |
Mar 05, 2020 | 41.12 | 41.56 | 39.49 | 40.46 | 706,502 | -1.83(-4.33%) |
Mar 04, 2020 | 42.28 | 42.64 | 40.64 | 42.29 | 483,441 | +0.63(+1.51%) |
Mar 03, 2020 | 41.57 | 42.31 | 40.73 | 41.66 | 601,741 | +0.02(+0.05%) |
Mar 02, 2020 | 41.96 | 42.49 | 39.83 | 41.64 | 1,081,121 | -0.06(-0.14%) |
Feb 28, 2020 | 40.31 | 41.85 | 39.75 | 41.70 | 938,900 | +0.01(+0.02%) |
Feb 27, 2020 | 43.44 | 43.93 | 41.62 | 41.69 | 679,868 | -2.74(-6.17%) |
Feb 26, 2020 | 45.46 | 46.32 | 44.37 | 44.43 | 358,090 | -0.91(-2.01%) |
Feb 25, 2020 | 48.20 | 48.48 | 45.12 | 45.34 | 474,671 | -2.65(-5.52%) |
Feb 24, 2020 | 47.20 | 48.27 | 47.12 | 47.99 | 457,317 | -0.99(-2.02%) |
Feb 21, 2020 | 50.54 | 50.54 | 48.93 | 48.98 | 420,800 | -1.74(-3.43%) |
Feb 20, 2020 | 50.83 | 51.33 | 49.91 | 50.72 | 300,073 | -0.13(-0.26%) |
Feb 19, 2020 | 51.24 | 51.60 | 50.81 | 50.85 | 483,825 | -0.42(-0.82%) |
Feb 18, 2020 | 50.98 | 51.60 | 50.50 | 51.27 | 455,439 | -0.21(-0.41%) |
Feb 14, 2020 | 51.08 | 51.63 | 50.58 | 51.48 | 485,700 | +0.50(+0.98%) |
Feb 13, 2020 | 51.00 | 51.53 | 50.33 | 50.98 | 430,751 | -0.57(-1.11%) |
Feb 12, 2020 | 50.89 | 51.69 | 49.92 | 51.55 | 446,336 | +1.05(+2.08%) |
Feb 11, 2020 | 50.39 | 50.67 | 49.90 | 50.50 | 635,181 | +0.46(+0.92%) |
Feb 10, 2020 | 48.99 | 50.44 | 48.78 | 50.04 | 567,632 | +0.53(+1.07%) |
Feb 07, 2020 | 49.53 | 49.80 | 49.13 | 49.51 | 637,500 | -0.12(-0.24%) |
Feb 06, 2020 | 49.16 | 50.68 | 49.12 | 49.63 | 641,657 | +0.47(+0.96%) |
Feb 05, 2020 | 47.12 | 49.26 | 47.12 | 49.16 | 693,845 | +1.28(+2.68%) |
Feb 04, 2020 | 47.69 | 48.45 | 47.28 | 47.88 | 683,170 | +0.53(+1.13%) |