Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.91 | 42.22 | 41.74 | 41.84 | 340,365 | -0.26(-0.61%) |
Apr 29, 2020 | 42.37 | 42.42 | 41.92 | 42.10 | 487,722 | +0.30(+0.73%) |
Apr 28, 2020 | 42.97 | 42.97 | 41.78 | 41.80 | 392,361 | -0.95(-2.22%) |
Apr 27, 2020 | 42.56 | 42.90 | 42.41 | 42.75 | 235,926 | +0.66(+1.58%) |
Apr 24, 2020 | 41.91 | 42.24 | 41.59 | 42.08 | 454,631 | +0.56(+1.34%) |
Apr 23, 2020 | 41.66 | 42.16 | 41.52 | 41.53 | 684,308 | +0.26(+0.63%) |
Apr 22, 2020 | 41.40 | 41.49 | 41.05 | 41.27 | 2,136,507 | +0.60(+1.47%) |
Apr 21, 2020 | 41.43 | 41.44 | 40.62 | 40.67 | 538,887 | -1.31(-3.12%) |
Apr 20, 2020 | 41.97 | 42.53 | 41.82 | 41.98 | 1,245,319 | -0.28(-0.66%) |
Apr 17, 2020 | 42.45 | 42.45 | 41.63 | 42.26 | 755,184 | +0.91(+2.19%) |
Apr 16, 2020 | 40.76 | 41.40 | 40.60 | 41.35 | 527,995 | +0.89(+2.19%) |
Apr 15, 2020 | 40.13 | 40.63 | 39.84 | 40.46 | 585,166 | -0.19(-0.46%) |
Apr 14, 2020 | 40.09 | 40.72 | 39.94 | 40.65 | 397,890 | +1.40(+3.56%) |
Apr 13, 2020 | 39.60 | 39.60 | 38.78 | 39.25 | 175,359 | -0.35(-0.89%) |
Apr 09, 2020 | 39.72 | 39.82 | 39.29 | 39.60 | 426,248 | +0.16(+0.40%) |
Apr 08, 2020 | 38.15 | 39.52 | 37.16 | 39.44 | 872,450 | +1.66(+4.39%) |
Apr 07, 2020 | 39.12 | 39.12 | 37.79 | 37.79 | 685,337 | -0.32(-0.85%) |
Apr 06, 2020 | 37.48 | 38.36 | 37.28 | 38.11 | 589,520 | +1.90(+5.26%) |
Apr 03, 2020 | 36.48 | 36.70 | 35.86 | 36.21 | 186,515 | -0.37(-1.02%) |
Apr 02, 2020 | 35.39 | 36.68 | 35.14 | 36.58 | 202,607 | +0.94(+2.63%) |
Apr 01, 2020 | 35.75 | 36.08 | 35.29 | 35.64 | 656,736 | -1.41(-3.80%) |
Mar 31, 2020 | 37.19 | 37.38 | 36.70 | 37.05 | 765,579 | -0.11(-0.30%) |
Mar 30, 2020 | 36.06 | 37.23 | 36.00 | 37.17 | 1,010,000 | +1.65(+4.65%) |
Mar 27, 2020 | 35.43 | 36.43 | 35.29 | 35.51 | 1,089,188 | -0.94(-2.57%) |
Mar 26, 2020 | 34.45 | 36.51 | 34.45 | 36.45 | 500,748 | +2.33(+6.82%) |
Mar 25, 2020 | 33.39 | 35.11 | 33.15 | 34.12 | 396,106 | +0.47(+1.40%) |
Mar 24, 2020 | 32.93 | 33.76 | 32.40 | 33.65 | 473,556 | +2.37(+7.59%) |
Mar 23, 2020 | 32.60 | 32.60 | 30.79 | 31.28 | 1,237,444 | -1.55(-4.73%) |
Mar 20, 2020 | 34.36 | 34.80 | 32.72 | 32.83 | 498,577 | -1.28(-3.75%) |
Mar 19, 2020 | 34.40 | 34.87 | 33.81 | 34.10 | 1,747,966 | -0.38(-1.10%) |
Mar 18, 2020 | 33.94 | 35.19 | 33.02 | 34.49 | 382,605 | -1.24(-3.47%) |
Mar 17, 2020 | 34.53 | 36.10 | 34.08 | 35.73 | 455,312 | +1.72(+5.04%) |
Mar 16, 2020 | 34.05 | 36.02 | 33.26 | 34.01 | 338,124 | -3.72(-9.86%) |
Mar 13, 2020 | 36.84 | 37.73 | 34.93 | 37.73 | 488,940 | +2.47(+7.01%) |
Mar 12, 2020 | 35.64 | 37.25 | 34.60 | 35.26 | 831,837 | -2.78(-7.30%) |
Mar 11, 2020 | 38.75 | 38.97 | 37.63 | 38.04 | 419,311 | -1.65(-4.17%) |
Mar 10, 2020 | 39.43 | 39.75 | 37.92 | 39.69 | 1,183,027 | +1.34(+3.49%) |
Mar 09, 2020 | 37.98 | 39.26 | 36.67 | 38.35 | 453,025 | -2.17(-5.36%) |
Mar 06, 2020 | 39.64 | 40.67 | 39.56 | 40.53 | 235,340 | -0.29(-0.70%) |
Mar 05, 2020 | 41.01 | 41.44 | 40.43 | 40.81 | 1,146,458 | -1.01(-2.40%) |
Mar 04, 2020 | 40.85 | 41.82 | 40.64 | 41.82 | 1,421,253 | +2.31(+5.86%) |
Mar 03, 2020 | 40.68 | 41.23 | 39.08 | 39.50 | 395,823 | -1.05(-2.58%) |
Mar 02, 2020 | 38.94 | 40.56 | 38.64 | 40.55 | 822,028 | +1.80(+4.65%) |
Feb 28, 2020 | 38.11 | 38.79 | 37.75 | 38.75 | 1,049,902 | -0.42(-1.08%) |
Feb 27, 2020 | 40.06 | 40.66 | 39.17 | 39.17 | 630,885 | -1.36(-3.37%) |
Feb 26, 2020 | 40.79 | 41.35 | 40.52 | 40.53 | 392,638 | -0.11(-0.28%) |
Feb 25, 2020 | 42.07 | 42.07 | 40.53 | 40.65 | 317,709 | -1.26(-3.00%) |
Feb 24, 2020 | 42.25 | 42.40 | 41.74 | 41.90 | 2,113,647 | -1.37(-3.16%) |
Feb 21, 2020 | 43.15 | 43.31 | 43.07 | 43.27 | 66,443 | -0.03(-0.07%) |
Feb 20, 2020 | 43.47 | 43.48 | 42.89 | 43.30 | 235,827 | -0.30(-0.69%) |
Feb 19, 2020 | 43.51 | 43.64 | 43.49 | 43.60 | 121,428 | +0.21(+0.48%) |
Feb 18, 2020 | 43.45 | 43.51 | 43.22 | 43.40 | 301,956 | -0.12(-0.29%) |
Feb 14, 2020 | 43.55 | 43.55 | 43.29 | 43.52 | 113,105 | +0.09(+0.20%) |
Feb 13, 2020 | 43.43 | 43.57 | 43.30 | 43.43 | 119,957 | -0.15(-0.34%) |
Feb 12, 2020 | 43.66 | 43.72 | 43.42 | 43.58 | 488,250 | +0.09(+0.21%) |
Feb 11, 2020 | 43.33 | 43.52 | 43.32 | 43.49 | 313,631 | +0.27(+0.62%) |
Feb 10, 2020 | 42.84 | 43.22 | 42.78 | 43.22 | 108,155 | +0.27(+0.63%) |
Feb 07, 2020 | 43.28 | 43.28 | 42.95 | 42.95 | 163,318 | -0.37(-0.86%) |
Feb 06, 2020 | 43.50 | 43.50 | 43.16 | 43.32 | 129,969 | +0.01(+0.03%) |
Feb 05, 2020 | 42.73 | 43.45 | 42.73 | 43.31 | 324,054 | +0.78(+1.84%) |
Feb 04, 2020 | 42.30 | 42.68 | 42.30 | 42.53 | 444,905 | +0.76(+1.81%) |