Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 49.20 | 49.28 | 49.20 | 49.25 | 849,276 | +0.05(+0.10%) |
Apr 29, 2020 | 49.25 | 49.25 | 49.15 | 49.20 | 1,250,549 | -0.01(-0.02%) |
Apr 28, 2020 | 49.14 | 49.22 | 49.12 | 49.21 | 841,614 | +0.04(+0.08%) |
Apr 27, 2020 | 49.18 | 49.20 | 49.15 | 49.17 | 1,526,071 | -0.02(-0.04%) |
Apr 24, 2020 | 49.20 | 49.21 | 49.15 | 49.19 | 1,798,500 | +0.00(+0.00%) |
Apr 23, 2020 | 49.09 | 49.20 | 49.09 | 49.19 | 831,475 | +0.05(+0.10%) |
Apr 22, 2020 | 49.11 | 49.15 | 49.11 | 49.14 | 577,193 | +0.03(+0.06%) |
Apr 21, 2020 | 49.11 | 49.15 | 49.04 | 49.11 | 842,915 | -0.02(-0.04%) |
Apr 20, 2020 | 49.19 | 49.19 | 48.72 | 49.13 | 1,423,776 | +0.04(+0.08%) |
Apr 17, 2020 | 49.13 | 49.17 | 49.06 | 49.09 | 1,026,900 | +0.02(+0.04%) |
Apr 16, 2020 | 49.13 | 49.15 | 49.00 | 49.07 | 1,419,731 | -0.08(-0.16%) |
Apr 15, 2020 | 49.15 | 49.20 | 49.04 | 49.15 | 1,360,166 | -0.02(-0.04%) |
Apr 14, 2020 | 49.10 | 49.21 | 49.09 | 49.17 | 1,725,884 | +0.09(+0.18%) |
Apr 13, 2020 | 48.98 | 49.11 | 48.90 | 49.08 | 3,054,370 | +0.09(+0.18%) |
Apr 09, 2020 | 48.68 | 49.08 | 48.61 | 48.99 | 2,790,700 | +0.31(+0.64%) |
Apr 08, 2020 | 48.45 | 48.71 | 48.45 | 48.68 | 1,115,625 | +0.08(+0.16%) |
Apr 07, 2020 | 48.47 | 48.68 | 48.36 | 48.60 | 1,858,961 | +0.08(+0.16%) |
Apr 06, 2020 | 48.45 | 48.59 | 48.40 | 48.52 | 2,295,857 | -0.04(-0.08%) |
Apr 03, 2020 | 48.40 | 48.59 | 48.40 | 48.56 | 909,400 | +0.06(+0.12%) |
Apr 02, 2020 | 48.34 | 48.60 | 48.30 | 48.50 | 620,528 | -0.01(-0.02%) |
Apr 01, 2020 | 48.37 | 48.58 | 48.29 | 48.51 | 1,062,853 | +0.02(+0.04%) |
Mar 31, 2020 | 48.56 | 48.65 | 48.47 | 48.49 | 923,599 | -0.06(-0.13%) |
Mar 30, 2020 | 48.12 | 48.68 | 48.12 | 48.55 | 822,643 | +0.37(+0.76%) |
Mar 27, 2020 | 47.35 | 48.40 | 47.35 | 48.19 | 1,584,100 | +0.36(+0.75%) |
Mar 26, 2020 | 47.14 | 47.98 | 47.14 | 47.83 | 1,663,991 | +0.39(+0.82%) |
Mar 25, 2020 | 47.43 | 47.65 | 47.40 | 47.44 | 1,652,530 | -0.09(-0.19%) |
Mar 24, 2020 | 46.77 | 47.75 | 46.77 | 47.53 | 2,407,305 | +0.33(+0.70%) |
Mar 23, 2020 | 46.92 | 47.65 | 46.51 | 47.20 | 2,336,998 | +0.66(+1.42%) |
Mar 20, 2020 | 45.49 | 47.20 | 44.79 | 46.54 | 5,890,100 | +1.01(+2.22%) |
Mar 19, 2020 | 48.29 | 48.50 | 44.25 | 45.53 | 7,203,769 | -3.03(-6.24%) |
Mar 18, 2020 | 49.17 | 49.17 | 48.55 | 48.56 | 4,276,481 | -0.69(-1.40%) |
Mar 17, 2020 | 49.20 | 49.25 | 49.09 | 49.25 | 3,743,129 | -0.04(-0.08%) |
Mar 16, 2020 | 49.12 | 49.48 | 48.88 | 49.29 | 3,196,996 | -0.29(-0.58%) |
Mar 13, 2020 | 49.51 | 49.78 | 49.31 | 49.58 | 4,030,000 | +0.02(+0.04%) |
Mar 12, 2020 | 49.38 | 49.92 | 49.30 | 49.56 | 7,810,593 | -0.39(-0.78%) |
Mar 11, 2020 | 50.03 | 50.11 | 49.93 | 49.95 | 2,219,602 | -0.22(-0.44%) |
Mar 10, 2020 | 50.19 | 50.19 | 50.16 | 50.17 | 2,495,939 | -0.05(-0.10%) |
Mar 09, 2020 | 50.30 | 50.30 | 47.65 | 50.22 | 4,857,936 | -0.12(-0.24%) |
Mar 06, 2020 | 50.36 | 50.37 | 50.33 | 50.34 | 3,716,700 | -0.02(-0.05%) |
Mar 05, 2020 | 50.35 | 50.37 | 50.34 | 50.37 | 2,103,010 | +0.02(+0.05%) |
Mar 04, 2020 | 50.34 | 50.35 | 50.33 | 50.34 | 2,093,605 | +0.00(+0.00%) |
Mar 03, 2020 | 50.32 | 50.34 | 50.32 | 50.34 | 3,938,138 | +0.01(+0.02%) |
Mar 02, 2020 | 50.30 | 50.33 | 50.30 | 50.33 | 2,879,743 | -0.07(-0.14%) |
Feb 28, 2020 | 50.40 | 50.41 | 50.38 | 50.40 | 4,860,200 | -0.01(-0.01%) |
Feb 27, 2020 | 50.40 | 50.41 | 50.39 | 50.41 | 2,069,822 | +0.01(+0.01%) |
Feb 26, 2020 | 50.39 | 50.40 | 50.38 | 50.40 | 1,299,452 | +0.00(+0.00%) |
Feb 25, 2020 | 50.38 | 50.40 | 50.37 | 50.40 | 1,490,691 | +0.03(+0.06%) |
Feb 24, 2020 | 50.37 | 50.38 | 50.36 | 50.37 | 1,062,151 | +0.01(+0.02%) |
Feb 21, 2020 | 50.36 | 50.37 | 50.35 | 50.36 | 1,796,500 | +0.00(+0.00%) |
Feb 20, 2020 | 50.36 | 50.36 | 50.34 | 50.36 | 1,381,798 | +0.01(+0.02%) |
Feb 19, 2020 | 50.35 | 50.36 | 50.34 | 50.35 | 815,541 | +0.00(+0.00%) |
Feb 18, 2020 | 50.35 | 50.35 | 50.33 | 50.35 | 1,398,306 | +0.02(+0.04%) |
Feb 14, 2020 | 50.33 | 50.33 | 50.32 | 50.33 | 2,070,800 | +0.00(+0.01%) |
Feb 13, 2020 | 50.33 | 50.33 | 50.32 | 50.33 | 1,480,017 | +0.01(+0.01%) |
Feb 12, 2020 | 50.31 | 50.32 | 50.31 | 50.32 | 817,991 | -0.01(-0.02%) |
Feb 11, 2020 | 50.31 | 50.33 | 50.31 | 50.33 | 2,050,487 | +0.02(+0.04%) |
Feb 10, 2020 | 50.31 | 50.31 | 50.29 | 50.31 | 1,083,396 | +0.02(+0.03%) |
Feb 07, 2020 | 50.29 | 50.30 | 50.28 | 50.30 | 1,294,600 | +0.02(+0.03%) |
Feb 06, 2020 | 50.28 | 50.29 | 50.28 | 50.28 | 2,629,452 | +0.00(+0.00%) |
Feb 05, 2020 | 50.28 | 50.29 | 50.28 | 50.28 | 1,405,150 | +0.00(+0.00%) |
Feb 04, 2020 | 50.28 | 50.29 | 50.28 | 50.28 | 1,002,475 | +0.00(+0.00%) |