Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.78 | 41.78 | 40.50 | 41.14 | 658,573 | -1.24(-2.93%) |
Apr 29, 2020 | 42.02 | 43.90 | 39.50 | 42.38 | 1,015,824 | +0.14(+0.33%) |
Apr 28, 2020 | 42.53 | 43.04 | 41.42 | 42.24 | 510,566 | +0.70(+1.69%) |
Apr 27, 2020 | 42.07 | 42.36 | 41.14 | 41.54 | 517,006 | -0.22(-0.53%) |
Apr 24, 2020 | 40.36 | 41.85 | 39.75 | 41.76 | 938,600 | +1.32(+3.26%) |
Apr 23, 2020 | 41.09 | 41.65 | 40.16 | 40.44 | 495,338 | -0.81(-1.96%) |
Apr 22, 2020 | 41.77 | 41.77 | 40.85 | 41.25 | 292,835 | +0.57(+1.40%) |
Apr 21, 2020 | 41.22 | 42.23 | 40.45 | 40.68 | 355,800 | -1.53(-3.62%) |
Apr 20, 2020 | 42.59 | 43.56 | 41.74 | 42.21 | 550,449 | -1.34(-3.08%) |
Apr 17, 2020 | 43.49 | 43.94 | 42.68 | 43.55 | 493,500 | +1.63(+3.89%) |
Apr 16, 2020 | 41.13 | 42.28 | 39.79 | 41.92 | 771,619 | +0.62(+1.50%) |
Apr 15, 2020 | 42.56 | 42.86 | 41.14 | 41.30 | 1,095,805 | -2.33(-5.34%) |
Apr 14, 2020 | 43.65 | 44.17 | 43.09 | 43.63 | 587,813 | +0.89(+2.08%) |
Apr 13, 2020 | 42.91 | 43.37 | 41.92 | 42.74 | 460,882 | -0.75(-1.72%) |
Apr 09, 2020 | 44.35 | 44.63 | 43.20 | 43.49 | 533,500 | -0.01(-0.02%) |
Apr 08, 2020 | 42.72 | 43.99 | 41.57 | 43.50 | 440,906 | +1.61(+3.84%) |
Apr 07, 2020 | 45.26 | 45.26 | 41.80 | 41.89 | 503,666 | -2.04(-4.64%) |
Apr 06, 2020 | 42.03 | 44.24 | 42.03 | 43.93 | 483,235 | +3.20(+7.86%) |
Apr 03, 2020 | 41.10 | 42.23 | 39.81 | 40.73 | 631,600 | -0.83(-2.00%) |
Apr 02, 2020 | 39.87 | 42.35 | 39.43 | 41.56 | 436,743 | +1.20(+2.97%) |
Apr 01, 2020 | 40.07 | 41.45 | 39.62 | 40.36 | 416,275 | -1.47(-3.51%) |
Mar 31, 2020 | 42.90 | 43.66 | 41.15 | 41.83 | 591,228 | -1.31(-3.04%) |
Mar 30, 2020 | 41.48 | 43.35 | 40.03 | 43.14 | 539,201 | +2.26(+5.53%) |
Mar 27, 2020 | 41.72 | 42.37 | 40.37 | 40.88 | 773,200 | -2.10(-4.89%) |
Mar 26, 2020 | 38.90 | 43.23 | 38.32 | 42.98 | 1,175,006 | +5.09(+13.43%) |
Mar 25, 2020 | 40.53 | 41.08 | 37.15 | 37.89 | 803,956 | -2.55(-6.31%) |
Mar 24, 2020 | 39.78 | 40.94 | 37.48 | 40.44 | 644,950 | +2.35(+6.17%) |
Mar 23, 2020 | 38.28 | 39.56 | 34.01 | 38.09 | 2,554,527 | -0.53(-1.37%) |
Mar 20, 2020 | 41.01 | 41.97 | 37.81 | 38.62 | 1,665,000 | -2.15(-5.27%) |
Mar 19, 2020 | 38.83 | 41.88 | 36.03 | 40.77 | 1,011,329 | +1.82(+4.67%) |
Mar 18, 2020 | 36.76 | 40.35 | 35.81 | 38.95 | 1,946,107 | -0.70(-1.77%) |
Mar 17, 2020 | 36.04 | 39.96 | 35.50 | 39.65 | 956,500 | +4.06(+11.41%) |
Mar 16, 2020 | 39.36 | 41.60 | 35.32 | 35.59 | 940,576 | -7.66(-17.71%) |
Mar 13, 2020 | 40.35 | 43.35 | 39.05 | 43.25 | 781,700 | +5.14(+13.49%) |
Mar 12, 2020 | 40.18 | 41.47 | 37.46 | 38.11 | 1,038,142 | -5.16(-11.93%) |
Mar 11, 2020 | 44.05 | 44.68 | 42.52 | 43.27 | 1,075,575 | -2.04(-4.50%) |
Mar 10, 2020 | 46.65 | 46.80 | 44.04 | 45.31 | 444,478 | +0.01(+0.02%) |
Mar 09, 2020 | 44.39 | 46.47 | 44.35 | 45.30 | 1,003,709 | -3.23(-6.66%) |
Mar 06, 2020 | 48.38 | 49.27 | 46.82 | 48.53 | 421,900 | -1.34(-2.69%) |
Mar 05, 2020 | 51.47 | 51.82 | 49.22 | 49.87 | 483,886 | -2.87(-5.44%) |
Mar 04, 2020 | 50.96 | 52.80 | 50.19 | 52.74 | 312,629 | +2.48(+4.93%) |
Mar 03, 2020 | 51.06 | 52.13 | 49.72 | 50.26 | 2,292,724 | -0.73(-1.43%) |
Mar 02, 2020 | 49.63 | 51.11 | 49.22 | 50.99 | 607,433 | +1.71(+3.47%) |
Feb 28, 2020 | 49.24 | 49.91 | 48.20 | 49.28 | 781,100 | -1.14(-2.26%) |
Feb 27, 2020 | 50.27 | 52.42 | 49.78 | 50.42 | 797,278 | -0.57(-1.12%) |
Feb 26, 2020 | 51.50 | 51.87 | 50.64 | 50.99 | 357,536 | -0.15(-0.29%) |
Feb 25, 2020 | 52.80 | 53.32 | 50.74 | 51.14 | 858,058 | -1.73(-3.27%) |
Feb 24, 2020 | 52.81 | 53.82 | 52.45 | 52.87 | 761,645 | -1.32(-2.44%) |
Feb 21, 2020 | 54.20 | 54.49 | 53.10 | 54.19 | 387,000 | -0.18(-0.33%) |
Feb 20, 2020 | 53.13 | 57.27 | 52.80 | 54.37 | 981,593 | +1.24(+2.33%) |
Feb 19, 2020 | 53.60 | 54.20 | 52.87 | 53.13 | 417,855 | -0.47(-0.88%) |
Feb 18, 2020 | 56.00 | 56.02 | 53.21 | 53.60 | 682,767 | -2.36(-4.22%) |
Feb 14, 2020 | 55.70 | 56.46 | 55.45 | 55.96 | 460,300 | +0.46(+0.83%) |
Feb 13, 2020 | 54.80 | 55.86 | 54.80 | 55.50 | 419,427 | +0.60(+1.09%) |
Feb 12, 2020 | 54.50 | 54.95 | 53.85 | 54.90 | 1,046,349 | +0.75(+1.39%) |
Feb 11, 2020 | 54.53 | 54.96 | 53.81 | 54.15 | 659,374 | +0.11(+0.20%) |
Feb 10, 2020 | 54.04 | 54.45 | 53.62 | 54.04 | 385,329 | +0.07(+0.13%) |
Feb 07, 2020 | 53.80 | 54.45 | 53.40 | 53.97 | 266,200 | +0.20(+0.37%) |
Feb 06, 2020 | 54.00 | 54.64 | 53.38 | 53.77 | 321,878 | +0.06(+0.11%) |
Feb 05, 2020 | 53.22 | 53.73 | 52.68 | 53.71 | 309,897 | +0.82(+1.55%) |
Feb 04, 2020 | 52.02 | 53.05 | 51.98 | 52.89 | 239,257 | +1.38(+2.68%) |