Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 44.80 | 45.09 | 43.62 | 44.73 | 293,749 | -0.42(-0.93%) |
Apr 29, 2020 | 44.83 | 45.87 | 44.33 | 45.15 | 392,425 | +1.09(+2.47%) |
Apr 28, 2020 | 45.94 | 45.94 | 43.73 | 44.06 | 326,717 | -1.33(-2.93%) |
Apr 27, 2020 | 46.21 | 46.57 | 45.28 | 45.39 | 448,761 | -0.35(-0.77%) |
Apr 24, 2020 | 45.44 | 46.05 | 44.42 | 45.74 | 290,200 | +0.75(+1.67%) |
Apr 23, 2020 | 44.09 | 45.84 | 43.95 | 44.99 | 302,435 | +1.10(+2.51%) |
Apr 22, 2020 | 44.08 | 44.38 | 43.00 | 43.89 | 302,951 | +0.69(+1.60%) |
Apr 21, 2020 | 43.27 | 44.31 | 42.59 | 43.20 | 269,845 | -0.97(-2.20%) |
Apr 20, 2020 | 44.36 | 45.26 | 43.90 | 44.17 | 363,629 | -0.60(-1.34%) |
Apr 17, 2020 | 43.50 | 44.97 | 43.45 | 44.77 | 356,500 | +2.07(+4.85%) |
Apr 16, 2020 | 42.85 | 43.56 | 41.75 | 42.70 | 472,937 | +0.04(+0.09%) |
Apr 15, 2020 | 41.80 | 43.42 | 41.45 | 42.66 | 354,735 | -0.37(-0.86%) |
Apr 14, 2020 | 42.77 | 43.97 | 42.22 | 43.03 | 468,782 | +0.67(+1.58%) |
Apr 13, 2020 | 42.53 | 42.72 | 40.53 | 42.36 | 474,739 | -0.36(-0.84%) |
Apr 09, 2020 | 42.65 | 43.10 | 41.74 | 42.72 | 298,800 | +0.79(+1.88%) |
Apr 08, 2020 | 40.92 | 42.48 | 40.48 | 41.93 | 289,039 | +1.06(+2.59%) |
Apr 07, 2020 | 41.99 | 42.79 | 40.67 | 40.87 | 366,804 | -0.42(-1.02%) |
Apr 06, 2020 | 39.09 | 41.72 | 38.01 | 41.29 | 309,769 | +3.45(+9.12%) |
Apr 03, 2020 | 36.66 | 38.42 | 35.50 | 37.84 | 433,300 | +1.04(+2.83%) |
Apr 02, 2020 | 37.43 | 38.04 | 36.07 | 36.80 | 360,992 | -1.14(-3.00%) |
Apr 01, 2020 | 37.98 | 39.43 | 36.76 | 37.94 | 366,149 | -0.97(-2.49%) |
Mar 31, 2020 | 38.93 | 40.09 | 37.51 | 38.91 | 391,171 | -0.23(-0.59%) |
Mar 30, 2020 | 40.19 | 40.54 | 38.01 | 39.14 | 395,613 | -0.69(-1.73%) |
Mar 27, 2020 | 41.38 | 42.01 | 38.14 | 39.83 | 423,400 | -2.61(-6.15%) |
Mar 26, 2020 | 39.84 | 42.79 | 39.84 | 42.44 | 710,384 | +2.61(+6.55%) |
Mar 25, 2020 | 42.66 | 43.22 | 39.56 | 39.83 | 790,651 | -2.92(-6.83%) |
Mar 24, 2020 | 39.53 | 43.00 | 38.92 | 42.75 | 592,527 | +4.60(+12.06%) |
Mar 23, 2020 | 39.31 | 41.13 | 36.75 | 38.15 | 805,673 | -0.58(-1.50%) |
Mar 20, 2020 | 40.24 | 42.63 | 38.58 | 38.73 | 1,328,200 | -1.54(-3.82%) |
Mar 19, 2020 | 34.47 | 41.26 | 33.94 | 40.27 | 2,165,162 | +5.47(+15.72%) |
Mar 18, 2020 | 32.87 | 36.75 | 32.00 | 34.80 | 745,945 | +0.15(+0.43%) |
Mar 17, 2020 | 34.55 | 35.29 | 32.08 | 34.65 | 884,165 | +0.36(+1.05%) |
Mar 16, 2020 | 33.56 | 35.88 | 33.09 | 34.29 | 795,332 | -2.20(-6.03%) |
Mar 13, 2020 | 37.00 | 37.23 | 34.15 | 36.49 | 1,016,400 | +0.67(+1.87%) |
Mar 12, 2020 | 36.49 | 36.73 | 34.94 | 35.82 | 779,421 | -2.80(-7.25%) |
Mar 11, 2020 | 39.00 | 39.32 | 37.21 | 38.62 | 772,390 | -0.69(-1.76%) |
Mar 10, 2020 | 40.21 | 40.21 | 37.75 | 39.31 | 713,645 | +0.37(+0.95%) |
Mar 09, 2020 | 42.60 | 43.30 | 38.81 | 38.94 | 666,110 | -5.95(-13.25%) |
Mar 06, 2020 | 44.74 | 45.56 | 44.67 | 44.89 | 714,300 | -1.17(-2.54%) |
Mar 05, 2020 | 45.84 | 46.78 | 44.98 | 46.06 | 584,426 | -0.34(-0.73%) |
Mar 04, 2020 | 47.37 | 48.16 | 44.12 | 46.40 | 1,788,069 | -1.61(-3.35%) |
Mar 03, 2020 | 49.82 | 50.75 | 46.97 | 48.01 | 600,594 | -2.10(-4.19%) |
Mar 02, 2020 | 48.80 | 50.23 | 47.25 | 50.11 | 892,391 | +1.86(+3.85%) |
Feb 28, 2020 | 45.04 | 48.31 | 44.95 | 48.25 | 559,100 | +2.04(+4.41%) |
Feb 27, 2020 | 47.10 | 47.98 | 45.28 | 46.21 | 950,364 | -1.82(-3.79%) |
Feb 26, 2020 | 47.82 | 48.69 | 46.01 | 48.03 | 1,487,297 | +3.27(+7.31%) |
Feb 25, 2020 | 46.54 | 46.54 | 44.07 | 44.76 | 613,533 | -1.46(-3.16%) |
Feb 24, 2020 | 45.59 | 46.62 | 45.14 | 46.22 | 357,271 | -1.01(-2.14%) |
Feb 21, 2020 | 47.45 | 47.49 | 46.62 | 47.23 | 231,400 | -0.30(-0.63%) |
Feb 20, 2020 | 47.45 | 48.11 | 46.93 | 47.53 | 181,544 | +0.10(+0.21%) |
Feb 19, 2020 | 47.43 | 47.82 | 47.22 | 47.43 | 312,232 | +0.15(+0.32%) |
Feb 18, 2020 | 47.37 | 48.21 | 47.10 | 47.28 | 176,775 | -0.38(-0.80%) |
Feb 14, 2020 | 47.56 | 47.77 | 47.29 | 47.66 | 179,400 | +0.16(+0.34%) |
Feb 13, 2020 | 46.83 | 47.73 | 46.81 | 47.50 | 198,840 | +0.45(+0.95%) |
Feb 12, 2020 | 46.82 | 47.39 | 46.55 | 47.05 | 243,800 | +0.34(+0.72%) |
Feb 11, 2020 | 47.44 | 47.48 | 46.45 | 46.72 | 207,849 | -0.41(-0.87%) |
Feb 10, 2020 | 45.32 | 47.33 | 45.32 | 47.13 | 464,162 | +1.69(+3.72%) |
Feb 07, 2020 | 44.39 | 45.48 | 43.83 | 45.44 | 729,800 | +0.94(+2.11%) |
Feb 06, 2020 | 45.46 | 45.82 | 44.47 | 44.50 | 587,326 | -0.74(-1.64%) |
Feb 05, 2020 | 45.24 | 45.50 | 44.43 | 45.24 | 283,346 | +0.54(+1.21%) |
Feb 04, 2020 | 44.12 | 44.76 | 43.36 | 44.70 | 481,583 | +1.02(+2.34%) |