Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.27 | 41.27 | 40.61 | 40.84 | 136,726 | -0.71(-1.70%) |
Apr 29, 2020 | 41.41 | 41.77 | 41.20 | 41.54 | 242,656 | +0.80(+1.97%) |
Apr 28, 2020 | 41.22 | 41.32 | 40.70 | 40.74 | 241,974 | +0.09(+0.22%) |
Apr 27, 2020 | 40.12 | 40.79 | 40.09 | 40.65 | 318,181 | +0.73(+1.82%) |
Apr 24, 2020 | 39.67 | 40.01 | 39.31 | 39.93 | 183,082 | +0.61(+1.56%) |
Apr 23, 2020 | 39.50 | 40.05 | 39.31 | 39.31 | 311,753 | -0.11(-0.29%) |
Apr 22, 2020 | 39.36 | 39.64 | 39.13 | 39.43 | 164,123 | +0.86(+2.23%) |
Apr 21, 2020 | 39.00 | 39.14 | 38.56 | 38.57 | 448,202 | -1.20(-3.02%) |
Apr 20, 2020 | 39.96 | 40.47 | 39.75 | 39.77 | 225,275 | -0.85(-2.09%) |
Apr 17, 2020 | 40.28 | 40.70 | 39.94 | 40.62 | 473,399 | +1.29(+3.29%) |
Apr 16, 2020 | 39.36 | 39.46 | 38.88 | 39.32 | 289,794 | -0.00(-0.01%) |
Apr 15, 2020 | 39.59 | 39.59 | 39.01 | 39.33 | 263,970 | -1.09(-2.71%) |
Apr 14, 2020 | 39.98 | 40.44 | 39.89 | 40.42 | 1,255,764 | +1.07(+2.72%) |
Apr 13, 2020 | 39.85 | 39.85 | 38.97 | 39.35 | 443,329 | -0.63(-1.57%) |
Apr 09, 2020 | 39.84 | 40.46 | 39.57 | 39.98 | 1,096,863 | +0.76(+1.93%) |
Apr 08, 2020 | 38.35 | 39.37 | 37.97 | 39.22 | 343,645 | +1.37(+3.62%) |
Apr 07, 2020 | 39.22 | 39.22 | 37.84 | 37.85 | 348,594 | +0.03(+0.08%) |
Apr 06, 2020 | 36.83 | 38.06 | 36.81 | 37.82 | 730,967 | +2.19(+6.15%) |
Apr 03, 2020 | 36.09 | 36.30 | 35.23 | 35.63 | 472,073 | -0.52(-1.44%) |
Apr 02, 2020 | 34.99 | 36.17 | 34.98 | 36.15 | 294,548 | +1.10(+3.15%) |
Apr 01, 2020 | 35.32 | 35.66 | 34.75 | 35.05 | 312,370 | -1.57(-4.30%) |
Mar 31, 2020 | 37.14 | 37.45 | 36.45 | 36.62 | 428,773 | -0.74(-1.99%) |
Mar 30, 2020 | 36.44 | 37.45 | 36.24 | 37.37 | 948,638 | +1.25(+3.46%) |
Mar 27, 2020 | 36.07 | 37.22 | 35.75 | 36.12 | 769,771 | -1.06(-2.85%) |
Mar 26, 2020 | 35.20 | 37.47 | 35.20 | 37.18 | 2,414,309 | +2.36(+6.77%) |
Mar 25, 2020 | 34.46 | 36.13 | 33.77 | 34.82 | 853,014 | +0.70(+2.06%) |
Mar 24, 2020 | 32.94 | 34.30 | 32.91 | 34.12 | 808,697 | +2.86(+9.15%) |
Mar 23, 2020 | 32.32 | 32.32 | 30.79 | 31.26 | 1,039,150 | -1.24(-3.82%) |
Mar 20, 2020 | 34.42 | 34.53 | 32.46 | 32.50 | 488,199 | -1.70(-4.97%) |
Mar 19, 2020 | 33.99 | 34.87 | 32.97 | 34.20 | 735,098 | +0.02(+0.07%) |
Mar 18, 2020 | 34.04 | 35.15 | 32.69 | 34.17 | 916,213 | -1.99(-5.50%) |
Mar 17, 2020 | 34.91 | 36.59 | 34.03 | 36.16 | 1,275,281 | +2.05(+6.01%) |
Mar 16, 2020 | 34.49 | 36.79 | 33.23 | 34.11 | 1,173,686 | -4.54(-11.75%) |
Mar 13, 2020 | 37.48 | 38.68 | 35.62 | 38.65 | 1,610,991 | +3.40(+9.64%) |
Mar 12, 2020 | 36.52 | 37.87 | 34.71 | 35.25 | 668,953 | -4.04(-10.29%) |
Mar 11, 2020 | 40.24 | 40.37 | 38.81 | 39.30 | 1,048,925 | -2.04(-4.93%) |
Mar 10, 2020 | 40.99 | 41.33 | 39.21 | 41.33 | 489,652 | +1.88(+4.78%) |
Mar 09, 2020 | 39.82 | 40.91 | 38.77 | 39.45 | 368,170 | -3.54(-8.24%) |
Mar 06, 2020 | 42.45 | 43.14 | 41.99 | 42.99 | 320,290 | -0.73(-1.67%) |
Mar 05, 2020 | 44.03 | 44.43 | 43.34 | 43.72 | 312,312 | -1.38(-3.07%) |
Mar 04, 2020 | 44.09 | 45.11 | 43.74 | 45.11 | 699,933 | +1.84(+4.25%) |
Mar 03, 2020 | 44.51 | 45.08 | 42.89 | 43.27 | 387,019 | -1.19(-2.69%) |
Mar 02, 2020 | 42.75 | 44.46 | 42.36 | 44.46 | 477,401 | +1.97(+4.64%) |
Feb 28, 2020 | 41.72 | 42.55 | 41.07 | 42.49 | 599,990 | -0.46(-1.07%) |
Feb 27, 2020 | 44.22 | 44.71 | 42.95 | 42.95 | 772,462 | -2.08(-4.62%) |
Feb 26, 2020 | 45.47 | 45.97 | 44.98 | 45.03 | 197,981 | -0.24(-0.54%) |
Feb 25, 2020 | 46.90 | 46.90 | 45.17 | 45.27 | 793,784 | -1.43(-3.07%) |
Feb 24, 2020 | 46.86 | 47.20 | 46.62 | 46.71 | 115,809 | -1.39(-2.90%) |
Feb 21, 2020 | 48.24 | 48.24 | 47.99 | 48.10 | 138,364 | -0.33(-0.68%) |
Feb 20, 2020 | 48.37 | 48.53 | 48.05 | 48.43 | 102,129 | -0.06(-0.13%) |
Feb 19, 2020 | 48.48 | 48.55 | 48.43 | 48.49 | 71,900 | +0.15(+0.31%) |
Feb 18, 2020 | 48.47 | 48.47 | 48.15 | 48.34 | 108,651 | -0.24(-0.49%) |
Feb 14, 2020 | 48.63 | 48.63 | 48.43 | 48.58 | 240,246 | +0.01(+0.01%) |
Feb 13, 2020 | 48.50 | 48.69 | 48.46 | 48.58 | 97,273 | -0.12(-0.25%) |
Feb 12, 2020 | 48.66 | 48.73 | 48.59 | 48.70 | 86,713 | +0.23(+0.48%) |
Feb 11, 2020 | 48.52 | 48.65 | 48.42 | 48.46 | 94,427 | +0.14(+0.29%) |
Feb 10, 2020 | 47.95 | 48.33 | 47.95 | 48.33 | 146,450 | +0.23(+0.48%) |
Feb 07, 2020 | 48.18 | 48.23 | 48.03 | 48.10 | 81,416 | -0.22(-0.45%) |
Feb 06, 2020 | 48.42 | 48.42 | 48.21 | 48.31 | 71,499 | +0.13(+0.28%) |
Feb 05, 2020 | 47.88 | 48.21 | 47.88 | 48.18 | 138,019 | +0.67(+1.41%) |
Feb 04, 2020 | 47.42 | 47.72 | 47.42 | 47.51 | 93,077 | +0.60(+1.28%) |