Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 47.65 | 47.89 | 47.65 | 47.68 | 1,438,096 | -0.01(-0.02%) |
Apr 29, 2020 | 47.90 | 47.91 | 47.59 | 47.69 | 1,398,291 | -0.20(-0.42%) |
Apr 28, 2020 | 48.13 | 48.13 | 47.81 | 47.89 | 904,143 | -0.23(-0.47%) |
Apr 27, 2020 | 47.95 | 48.19 | 47.84 | 48.12 | 1,413,532 | +0.12(+0.25%) |
Apr 24, 2020 | 48.05 | 48.09 | 47.78 | 48.00 | 1,297,632 | -0.22(-0.45%) |
Apr 23, 2020 | 48.37 | 48.37 | 48.16 | 48.22 | 1,215,072 | -0.15(-0.30%) |
Apr 22, 2020 | 48.45 | 48.52 | 48.28 | 48.36 | 1,277,240 | -0.16(-0.34%) |
Apr 21, 2020 | 48.59 | 48.64 | 48.46 | 48.53 | 1,850,719 | -0.07(-0.15%) |
Apr 20, 2020 | 48.66 | 48.66 | 48.43 | 48.60 | 1,734,152 | -0.12(-0.24%) |
Apr 17, 2020 | 48.66 | 48.75 | 47.81 | 48.72 | 1,354,574 | +0.16(+0.34%) |
Apr 16, 2020 | 48.71 | 48.71 | 48.26 | 48.55 | 2,182,142 | -0.17(-0.36%) |
Apr 15, 2020 | 48.71 | 48.83 | 48.63 | 48.73 | 2,142,016 | -0.01(-0.02%) |
Apr 14, 2020 | 48.69 | 48.77 | 48.49 | 48.74 | 1,878,590 | +0.26(+0.55%) |
Apr 13, 2020 | 48.57 | 48.65 | 48.22 | 48.47 | 1,667,930 | -0.07(-0.15%) |
Apr 09, 2020 | 48.40 | 48.95 | 48.27 | 48.55 | 1,881,621 | +0.31(+0.64%) |
Apr 08, 2020 | 48.14 | 48.24 | 48.01 | 48.24 | 1,876,541 | +0.12(+0.25%) |
Apr 07, 2020 | 48.06 | 48.18 | 47.94 | 48.12 | 2,026,611 | +0.37(+0.77%) |
Apr 06, 2020 | 47.57 | 47.75 | 47.42 | 47.75 | 1,905,157 | +0.53(+1.12%) |
Apr 03, 2020 | 47.10 | 47.54 | 47.04 | 47.22 | 2,977,217 | +0.06(+0.14%) |
Apr 02, 2020 | 47.44 | 47.44 | 46.82 | 47.16 | 1,666,016 | -0.28(-0.60%) |
Apr 01, 2020 | 48.22 | 48.30 | 46.68 | 47.44 | 3,141,108 | -0.77(-1.60%) |
Mar 31, 2020 | 48.35 | 48.56 | 48.21 | 48.21 | 1,298,378 | -0.25(-0.51%) |
Mar 30, 2020 | 48.42 | 48.58 | 48.35 | 48.46 | 1,434,939 | -0.20(-0.41%) |
Mar 27, 2020 | 48.59 | 48.88 | 48.34 | 48.66 | 2,803,986 | -0.05(-0.09%) |
Mar 26, 2020 | 47.68 | 49.01 | 47.68 | 48.70 | 2,875,468 | +1.27(+2.67%) |
Mar 25, 2020 | 46.05 | 47.65 | 46.05 | 47.44 | 2,794,868 | +2.13(+4.71%) |
Mar 24, 2020 | 44.86 | 46.20 | 44.51 | 45.30 | 3,802,482 | +0.68(+1.53%) |
Mar 23, 2020 | 42.73 | 45.01 | 42.26 | 44.62 | 4,223,563 | +1.90(+4.44%) |
Mar 20, 2020 | 41.52 | 44.54 | 41.52 | 42.73 | 9,915,174 | +0.98(+2.34%) |
Mar 19, 2020 | 43.44 | 43.75 | 40.10 | 41.75 | 13,763,971 | -2.12(-4.84%) |
Mar 18, 2020 | 46.28 | 46.44 | 43.30 | 43.87 | 4,821,905 | -2.73(-5.85%) |
Mar 17, 2020 | 46.77 | 47.30 | 46.59 | 46.60 | 2,976,547 | -0.26(-0.56%) |
Mar 16, 2020 | 46.38 | 47.23 | 45.29 | 46.86 | 6,467,612 | -0.84(-1.76%) |
Mar 13, 2020 | 47.34 | 47.85 | 46.93 | 47.70 | 7,440,248 | +1.49(+3.23%) |
Mar 12, 2020 | 48.18 | 48.43 | 46.03 | 46.21 | 9,659,753 | -2.87(-5.85%) |
Mar 11, 2020 | 49.98 | 49.98 | 48.64 | 49.08 | 1,818,446 | -0.71(-1.43%) |
Mar 10, 2020 | 50.17 | 50.25 | 49.75 | 49.79 | 1,275,115 | -0.51(-1.01%) |
Mar 09, 2020 | 50.26 | 50.50 | 50.14 | 50.30 | 1,559,416 | +0.16(+0.33%) |
Mar 06, 2020 | 50.14 | 50.18 | 50.03 | 50.14 | 1,064,538 | +0.10(+0.20%) |
Mar 05, 2020 | 50.07 | 50.08 | 49.99 | 50.03 | 621,097 | +0.01(+0.02%) |
Mar 04, 2020 | 50.03 | 50.08 | 49.99 | 50.03 | 769,415 | -0.01(-0.02%) |
Mar 03, 2020 | 50.07 | 50.10 | 49.96 | 50.03 | 986,285 | +0.05(+0.09%) |
Mar 02, 2020 | 50.06 | 50.11 | 49.90 | 49.99 | 1,449,092 | +0.03(+0.05%) |
Feb 28, 2020 | 50.08 | 50.08 | 49.91 | 49.96 | 1,854,836 | -0.06(-0.13%) |
Feb 27, 2020 | 50.09 | 50.13 | 49.99 | 50.03 | 1,530,271 | +0.03(+0.05%) |
Feb 26, 2020 | 49.95 | 50.02 | 49.94 | 50.00 | 1,474,957 | +0.01(+0.02%) |
Feb 25, 2020 | 49.94 | 50.00 | 49.91 | 49.99 | 951,119 | +0.09(+0.18%) |
Feb 24, 2020 | 49.93 | 49.93 | 49.88 | 49.90 | 1,112,774 | +0.20(+0.40%) |
Feb 21, 2020 | 49.69 | 49.73 | 49.67 | 49.70 | 1,238,059 | +0.09(+0.18%) |
Feb 20, 2020 | 49.59 | 49.62 | 49.57 | 49.61 | 1,094,290 | +0.06(+0.13%) |
Feb 19, 2020 | 49.52 | 49.54 | 49.50 | 49.54 | 1,330,682 | +0.03(+0.06%) |
Feb 18, 2020 | 49.51 | 49.52 | 49.48 | 49.52 | 1,094,335 | +0.06(+0.13%) |
Feb 14, 2020 | 49.47 | 49.47 | 49.42 | 49.45 | 980,226 | +0.03(+0.06%) |
Feb 13, 2020 | 49.45 | 49.46 | 49.41 | 49.43 | 1,325,929 | +0.00(+0.00%) |
Feb 12, 2020 | 49.44 | 49.44 | 49.39 | 49.43 | 1,254,950 | -0.02(-0.04%) |
Feb 11, 2020 | 49.48 | 49.48 | 49.42 | 49.44 | 854,789 | +0.01(+0.02%) |
Feb 10, 2020 | 49.44 | 49.44 | 49.42 | 49.43 | 1,113,480 | +0.02(+0.04%) |
Feb 07, 2020 | 49.41 | 49.43 | 49.36 | 49.42 | 1,321,366 | +0.07(+0.15%) |
Feb 06, 2020 | 49.35 | 49.36 | 49.30 | 49.34 | 1,037,270 | -0.01(-0.02%) |
Feb 05, 2020 | 49.36 | 49.36 | 49.32 | 49.35 | 934,971 | -0.02(-0.04%) |
Feb 04, 2020 | 49.43 | 49.43 | 49.35 | 49.37 | 1,013,974 | -0.12(-0.24%) |