Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 45.23 | 45.33 | 44.09 | 44.44 | 2,894,796 | -0.18(-0.40%) |
Apr 29, 2020 | 44.23 | 45.36 | 43.90 | 44.62 | 2,917,429 | -0.71(-1.57%) |
Apr 28, 2020 | 45.61 | 45.95 | 45.06 | 45.33 | 1,881,789 | -0.23(-0.51%) |
Apr 27, 2020 | 45.01 | 45.78 | 44.98 | 45.56 | 1,556,990 | +0.44(+0.97%) |
Apr 24, 2020 | 45.19 | 45.25 | 44.40 | 45.13 | 2,255,398 | +0.19(+0.42%) |
Apr 23, 2020 | 44.74 | 45.40 | 44.31 | 44.94 | 2,730,560 | -0.23(-0.51%) |
Apr 22, 2020 | 44.82 | 45.36 | 44.44 | 45.17 | 1,445,492 | +0.32(+0.71%) |
Apr 21, 2020 | 45.70 | 46.06 | 44.10 | 44.85 | 1,888,845 | -0.76(-1.68%) |
Apr 20, 2020 | 44.98 | 46.65 | 44.46 | 45.62 | 2,767,786 | +0.85(+1.91%) |
Apr 17, 2020 | 45.68 | 45.78 | 43.74 | 44.76 | 4,143,162 | -1.04(-2.27%) |
Apr 16, 2020 | 45.37 | 46.36 | 44.85 | 45.80 | 4,895,528 | +0.90(+2.00%) |
Apr 15, 2020 | 45.72 | 45.77 | 44.04 | 44.90 | 3,903,543 | +0.38(+0.86%) |
Apr 14, 2020 | 44.02 | 44.79 | 43.62 | 44.52 | 3,090,044 | +1.40(+3.24%) |
Apr 13, 2020 | 42.23 | 43.16 | 41.64 | 43.13 | 1,952,330 | +0.67(+1.57%) |
Apr 09, 2020 | 40.61 | 43.31 | 40.57 | 42.46 | 3,955,466 | +1.41(+3.44%) |
Apr 08, 2020 | 41.35 | 42.00 | 40.56 | 41.05 | 3,472,806 | -0.20(-0.50%) |
Apr 07, 2020 | 42.12 | 42.64 | 40.74 | 41.25 | 3,828,769 | -0.77(-1.83%) |
Apr 06, 2020 | 43.84 | 43.92 | 41.96 | 42.02 | 4,253,564 | -1.69(-3.88%) |
Apr 03, 2020 | 41.46 | 43.99 | 41.46 | 43.71 | 4,059,186 | +1.84(+4.38%) |
Apr 02, 2020 | 40.10 | 41.96 | 40.10 | 41.88 | 2,549,337 | +1.30(+3.20%) |
Apr 01, 2020 | 39.81 | 41.91 | 39.49 | 40.58 | 3,092,366 | -0.16(-0.39%) |
Mar 31, 2020 | 41.06 | 41.66 | 40.44 | 40.74 | 2,592,231 | -0.33(-0.80%) |
Mar 30, 2020 | 39.67 | 41.31 | 39.29 | 41.06 | 3,874,476 | +2.07(+5.30%) |
Mar 27, 2020 | 37.94 | 39.98 | 37.73 | 39.00 | 3,656,939 | +0.53(+1.38%) |
Mar 26, 2020 | 36.77 | 39.03 | 35.92 | 38.47 | 5,740,453 | +1.92(+5.26%) |
Mar 25, 2020 | 38.06 | 38.64 | 36.34 | 36.55 | 5,578,683 | -1.84(-4.80%) |
Mar 24, 2020 | 38.77 | 39.77 | 37.11 | 38.39 | 4,916,634 | +0.50(+1.33%) |
Mar 23, 2020 | 39.78 | 40.21 | 37.10 | 37.89 | 4,191,728 | -2.09(-5.23%) |
Mar 20, 2020 | 41.59 | 42.98 | 39.86 | 39.98 | 4,415,430 | -1.94(-4.63%) |
Mar 19, 2020 | 44.36 | 44.44 | 40.61 | 41.92 | 5,696,663 | -2.63(-5.90%) |
Mar 18, 2020 | 47.22 | 48.32 | 42.64 | 44.55 | 5,768,844 | -2.97(-6.24%) |
Mar 17, 2020 | 44.38 | 50.78 | 44.26 | 47.52 | 11,732,932 | +4.01(+9.21%) |
Mar 16, 2020 | 41.06 | 45.49 | 40.34 | 43.51 | 6,476,651 | +0.02(+0.04%) |
Mar 13, 2020 | 42.84 | 43.57 | 40.09 | 43.49 | 5,963,800 | +1.41(+3.36%) |
Mar 12, 2020 | 42.22 | 44.80 | 41.85 | 42.08 | 5,391,845 | -2.46(-5.53%) |
Mar 11, 2020 | 44.55 | 44.82 | 43.77 | 44.54 | 3,326,716 | -0.70(-1.54%) |
Mar 10, 2020 | 44.93 | 45.42 | 43.17 | 45.24 | 6,298,587 | +0.94(+2.11%) |
Mar 09, 2020 | 43.85 | 45.89 | 43.45 | 44.30 | 4,537,640 | -1.38(-3.01%) |
Mar 06, 2020 | 45.74 | 46.64 | 44.66 | 45.68 | 3,902,140 | -1.18(-2.52%) |
Mar 05, 2020 | 46.51 | 47.51 | 45.88 | 46.86 | 5,468,584 | +0.34(+0.72%) |
Mar 04, 2020 | 44.02 | 46.62 | 43.93 | 46.53 | 10,670,794 | +4.27(+10.11%) |
Mar 03, 2020 | 42.36 | 43.25 | 41.86 | 42.26 | 4,049,304 | -0.09(-0.21%) |
Mar 02, 2020 | 40.01 | 42.36 | 39.98 | 42.34 | 5,182,357 | +2.52(+6.34%) |
Feb 28, 2020 | 39.63 | 39.93 | 38.26 | 39.82 | 5,156,699 | -0.51(-1.27%) |
Feb 27, 2020 | 40.91 | 41.33 | 40.32 | 40.33 | 1,942,920 | -0.83(-2.02%) |
Feb 26, 2020 | 42.48 | 42.48 | 41.15 | 41.16 | 2,788,013 | -1.09(-2.59%) |
Feb 25, 2020 | 42.46 | 42.66 | 42.00 | 42.26 | 2,031,867 | -0.12(-0.29%) |
Feb 24, 2020 | 41.96 | 42.56 | 41.91 | 42.38 | 2,679,329 | +0.05(+0.12%) |
Feb 21, 2020 | 42.12 | 42.60 | 42.12 | 42.33 | 1,114,395 | +0.19(+0.46%) |
Feb 20, 2020 | 42.11 | 42.20 | 41.78 | 42.13 | 1,433,870 | -0.04(-0.10%) |
Feb 19, 2020 | 42.49 | 42.63 | 41.91 | 42.18 | 2,084,860 | -0.36(-0.85%) |
Feb 18, 2020 | 42.66 | 43.19 | 42.38 | 42.54 | 2,946,888 | -0.39(-0.90%) |
Feb 14, 2020 | 42.75 | 43.09 | 42.60 | 42.93 | 1,505,991 | +0.25(+0.58%) |
Feb 13, 2020 | 42.45 | 42.69 | 42.20 | 42.68 | 1,521,448 | +0.16(+0.37%) |
Feb 12, 2020 | 42.93 | 42.96 | 42.41 | 42.52 | 1,141,139 | -0.49(-1.13%) |
Feb 11, 2020 | 42.99 | 43.30 | 42.94 | 43.01 | 1,366,775 | +0.03(+0.06%) |
Feb 10, 2020 | 43.24 | 43.31 | 42.82 | 42.98 | 1,177,765 | -0.16(-0.37%) |
Feb 07, 2020 | 42.59 | 43.24 | 42.34 | 43.14 | 1,826,883 | +0.64(+1.49%) |
Feb 06, 2020 | 42.91 | 43.04 | 42.17 | 42.50 | 2,035,850 | -0.74(-1.71%) |
Feb 05, 2020 | 43.01 | 43.32 | 42.93 | 43.24 | 1,679,998 | +0.30(+0.70%) |
Feb 04, 2020 | 43.33 | 43.51 | 42.89 | 42.94 | 1,376,571 | -0.19(-0.43%) |