Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 51.75 | 52.36 | 51.12 | 51.73 | 513,421 | -0.38(-0.73%) |
Apr 29, 2020 | 53.46 | 53.46 | 51.71 | 52.11 | 361,847 | -0.76(-1.44%) |
Apr 28, 2020 | 53.06 | 53.73 | 52.17 | 52.87 | 608,709 | +1.01(+1.95%) |
Apr 27, 2020 | 50.57 | 52.05 | 50.23 | 51.86 | 865,201 | +1.75(+3.49%) |
Apr 24, 2020 | 49.59 | 50.33 | 48.58 | 50.11 | 483,400 | +1.12(+2.29%) |
Apr 23, 2020 | 48.42 | 49.48 | 47.85 | 48.99 | 408,921 | +0.58(+1.20%) |
Apr 22, 2020 | 49.67 | 50.09 | 48.10 | 48.41 | 529,377 | -0.63(-1.28%) |
Apr 21, 2020 | 48.75 | 49.53 | 48.18 | 49.04 | 463,937 | +0.01(+0.02%) |
Apr 20, 2020 | 48.81 | 50.12 | 48.57 | 49.03 | 465,959 | -0.09(-0.18%) |
Apr 17, 2020 | 50.18 | 50.47 | 48.32 | 49.12 | 550,100 | -0.37(-0.75%) |
Apr 16, 2020 | 47.50 | 49.86 | 46.78 | 49.49 | 1,091,481 | +4.10(+9.03%) |
Apr 15, 2020 | 45.19 | 45.89 | 44.21 | 45.39 | 489,910 | -0.06(-0.13%) |
Apr 14, 2020 | 43.27 | 45.94 | 42.94 | 45.45 | 796,127 | +2.98(+7.02%) |
Apr 13, 2020 | 44.14 | 44.70 | 42.10 | 42.47 | 592,778 | -1.55(-3.52%) |
Apr 09, 2020 | 44.42 | 44.94 | 43.74 | 44.02 | 1,118,400 | +0.57(+1.31%) |
Apr 08, 2020 | 42.98 | 43.99 | 42.68 | 43.45 | 1,108,906 | +0.65(+1.52%) |
Apr 07, 2020 | 44.66 | 45.50 | 42.09 | 42.80 | 997,951 | -1.31(-2.97%) |
Apr 06, 2020 | 45.46 | 45.57 | 43.30 | 44.11 | 682,135 | -0.70(-1.56%) |
Apr 03, 2020 | 44.08 | 45.35 | 43.37 | 44.81 | 660,000 | +0.50(+1.13%) |
Apr 02, 2020 | 43.33 | 44.79 | 43.09 | 44.31 | 624,861 | +0.52(+1.19%) |
Apr 01, 2020 | 43.12 | 45.08 | 42.41 | 43.79 | 658,652 | -0.36(-0.82%) |
Mar 31, 2020 | 42.24 | 44.45 | 41.82 | 44.15 | 851,088 | +1.87(+4.42%) |
Mar 30, 2020 | 40.19 | 42.42 | 39.99 | 42.28 | 542,072 | +2.49(+6.26%) |
Mar 27, 2020 | 37.57 | 40.96 | 37.57 | 39.79 | 762,500 | +1.45(+3.78%) |
Mar 26, 2020 | 38.23 | 39.38 | 37.45 | 38.34 | 471,636 | +0.41(+1.08%) |
Mar 25, 2020 | 38.36 | 39.21 | 36.65 | 37.93 | 866,840 | -0.44(-1.15%) |
Mar 24, 2020 | 39.70 | 41.00 | 37.76 | 38.37 | 469,992 | +0.03(+0.08%) |
Mar 23, 2020 | 39.68 | 40.47 | 37.31 | 38.34 | 651,174 | -1.25(-3.16%) |
Mar 20, 2020 | 39.39 | 41.92 | 38.56 | 39.59 | 841,100 | +0.06(+0.15%) |
Mar 19, 2020 | 39.69 | 40.70 | 38.65 | 39.53 | 711,174 | +0.50(+1.28%) |
Mar 18, 2020 | 38.30 | 40.46 | 36.20 | 39.03 | 592,079 | -1.46(-3.61%) |
Mar 17, 2020 | 37.60 | 42.15 | 37.35 | 40.49 | 911,544 | +3.54(+9.58%) |
Mar 16, 2020 | 34.25 | 41.02 | 34.25 | 36.95 | 481,574 | -1.11(-2.92%) |
Mar 13, 2020 | 36.71 | 38.09 | 34.40 | 38.06 | 648,700 | +2.96(+8.43%) |
Mar 12, 2020 | 33.93 | 36.07 | 33.50 | 35.10 | 705,973 | -2.59(-6.87%) |
Mar 11, 2020 | 37.97 | 38.72 | 36.44 | 37.69 | 1,104,483 | +0.38(+1.02%) |
Mar 10, 2020 | 35.64 | 37.52 | 34.06 | 37.31 | 747,267 | +2.74(+7.93%) |
Mar 09, 2020 | 36.00 | 37.53 | 34.47 | 34.57 | 561,765 | -5.09(-12.83%) |
Mar 06, 2020 | 39.40 | 40.80 | 39.00 | 39.66 | 448,600 | -0.79(-1.95%) |
Mar 05, 2020 | 40.59 | 41.07 | 40.09 | 40.45 | 413,349 | -1.08(-2.60%) |
Mar 04, 2020 | 41.28 | 41.74 | 40.43 | 41.53 | 499,971 | +1.05(+2.59%) |
Mar 03, 2020 | 40.88 | 42.75 | 40.06 | 40.48 | 647,041 | -0.12(-0.30%) |
Mar 02, 2020 | 38.71 | 40.63 | 38.71 | 40.60 | 752,291 | +2.49(+6.53%) |
Feb 28, 2020 | 36.92 | 38.85 | 36.40 | 38.11 | 1,165,900 | +0.91(+2.45%) |
Feb 27, 2020 | 38.44 | 39.04 | 37.09 | 37.20 | 877,230 | -2.21(-5.61%) |
Feb 26, 2020 | 41.44 | 41.56 | 39.34 | 39.41 | 1,053,661 | -1.85(-4.48%) |
Feb 25, 2020 | 44.03 | 44.27 | 40.79 | 41.26 | 683,066 | -2.74(-6.23%) |
Feb 24, 2020 | 43.59 | 44.16 | 42.73 | 44.00 | 394,762 | -0.47(-1.06%) |
Feb 21, 2020 | 44.63 | 44.88 | 44.31 | 44.47 | 337,400 | -0.51(-1.13%) |
Feb 20, 2020 | 44.67 | 45.02 | 44.37 | 44.98 | 455,075 | +0.11(+0.25%) |
Feb 19, 2020 | 44.91 | 45.24 | 44.63 | 44.87 | 474,330 | -0.02(-0.04%) |
Feb 18, 2020 | 45.34 | 45.63 | 44.13 | 44.89 | 873,202 | -0.86(-1.88%) |
Feb 14, 2020 | 45.01 | 46.49 | 44.58 | 45.75 | 1,129,500 | +0.21(+0.46%) |
Feb 13, 2020 | 46.00 | 47.29 | 45.08 | 45.54 | 1,004,884 | -0.53(-1.15%) |
Feb 12, 2020 | 46.71 | 46.71 | 45.81 | 46.07 | 352,892 | -0.34(-0.73%) |
Feb 11, 2020 | 46.61 | 47.07 | 46.31 | 46.41 | 244,124 | -0.07(-0.15%) |
Feb 10, 2020 | 46.00 | 46.59 | 45.48 | 46.48 | 271,679 | +0.55(+1.20%) |
Feb 07, 2020 | 45.21 | 46.35 | 44.82 | 45.93 | 318,500 | +0.67(+1.48%) |
Feb 06, 2020 | 45.58 | 46.57 | 45.26 | 45.26 | 436,487 | -0.26(-0.57%) |
Feb 05, 2020 | 45.40 | 46.13 | 44.90 | 45.52 | 292,066 | +0.44(+0.98%) |
Feb 04, 2020 | 45.53 | 45.88 | 45.05 | 45.08 | 337,646 | -0.04(-0.09%) |