Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 52.18 | 52.18 | 51.02 | 51.44 | 465,664 | -2.81(-5.18%) |
Apr 29, 2020 | 54.14 | 54.89 | 54.14 | 54.25 | 383,142 | +0.44(+0.82%) |
Apr 28, 2020 | 54.40 | 54.70 | 53.70 | 53.81 | 306,009 | -0.84(-1.54%) |
Apr 27, 2020 | 54.89 | 54.89 | 54.46 | 54.65 | 318,966 | -0.18(-0.32%) |
Apr 24, 2020 | 54.37 | 54.87 | 54.31 | 54.83 | 427,400 | +0.65(+1.19%) |
Apr 23, 2020 | 54.20 | 54.57 | 54.11 | 54.18 | 484,905 | -0.67(-1.22%) |
Apr 22, 2020 | 54.84 | 55.23 | 54.64 | 54.85 | 547,931 | -0.27(-0.49%) |
Apr 21, 2020 | 52.80 | 55.92 | 52.46 | 55.12 | 1,330,730 | +2.22(+4.20%) |
Apr 20, 2020 | 52.85 | 53.50 | 52.85 | 52.90 | 271,664 | -0.73(-1.36%) |
Apr 17, 2020 | 53.20 | 54.78 | 53.20 | 53.63 | 589,100 | -1.47(-2.67%) |
Apr 16, 2020 | 54.13 | 55.10 | 54.13 | 55.10 | 437,796 | +1.01(+1.87%) |
Apr 15, 2020 | 53.78 | 54.18 | 53.29 | 54.09 | 555,350 | +1.07(+2.02%) |
Apr 14, 2020 | 52.83 | 53.63 | 52.58 | 53.02 | 601,233 | +1.22(+2.36%) |
Apr 13, 2020 | 50.65 | 52.10 | 50.65 | 51.80 | 378,460 | +1.31(+2.59%) |
Apr 09, 2020 | 50.40 | 50.99 | 50.08 | 50.49 | 556,000 | -0.03(-0.06%) |
Apr 08, 2020 | 50.08 | 50.64 | 49.49 | 50.52 | 516,235 | +0.44(+0.88%) |
Apr 07, 2020 | 50.71 | 51.09 | 50.00 | 50.08 | 533,853 | -0.01(-0.02%) |
Apr 06, 2020 | 49.09 | 50.19 | 49.09 | 50.09 | 472,553 | +2.05(+4.27%) |
Apr 03, 2020 | 48.53 | 48.53 | 47.84 | 48.04 | 377,200 | -0.46(-0.95%) |
Apr 02, 2020 | 48.34 | 48.84 | 47.71 | 48.50 | 335,456 | +0.05(+0.10%) |
Apr 01, 2020 | 47.62 | 49.04 | 47.61 | 48.45 | 695,924 | +0.17(+0.35%) |
Mar 31, 2020 | 47.42 | 48.75 | 47.42 | 48.28 | 445,974 | +0.14(+0.29%) |
Mar 30, 2020 | 47.74 | 48.35 | 45.81 | 48.14 | 612,086 | +2.45(+5.37%) |
Mar 27, 2020 | 43.95 | 46.53 | 43.95 | 45.69 | 549,100 | -0.17(-0.38%) |
Mar 26, 2020 | 44.65 | 45.92 | 44.65 | 45.86 | 1,233,117 | +2.05(+4.68%) |
Mar 25, 2020 | 44.58 | 44.58 | 42.29 | 43.81 | 435,848 | -0.83(-1.86%) |
Mar 24, 2020 | 45.90 | 45.90 | 42.87 | 44.64 | 503,552 | +1.66(+3.86%) |
Mar 23, 2020 | 42.72 | 43.79 | 42.72 | 42.98 | 297,665 | -0.53(-1.21%) |
Mar 20, 2020 | 44.17 | 45.18 | 43.30 | 43.51 | 288,700 | -0.34(-0.79%) |
Mar 19, 2020 | 42.51 | 45.00 | 42.15 | 43.85 | 367,122 | +3.14(+7.71%) |
Mar 18, 2020 | 39.99 | 41.40 | 39.99 | 40.71 | 366,568 | -0.31(-0.76%) |
Mar 17, 2020 | 39.93 | 41.15 | 39.50 | 41.02 | 526,389 | +3.06(+8.05%) |
Mar 16, 2020 | 37.70 | 38.87 | 35.82 | 37.96 | 428,982 | -1.73(-4.36%) |
Mar 13, 2020 | 39.46 | 40.19 | 38.40 | 39.70 | 373,900 | +0.77(+1.99%) |
Mar 12, 2020 | 39.50 | 39.85 | 37.65 | 38.92 | 833,468 | -2.61(-6.28%) |
Mar 11, 2020 | 42.26 | 42.50 | 41.22 | 41.53 | 240,116 | -1.96(-4.52%) |
Mar 10, 2020 | 43.08 | 43.58 | 42.33 | 43.49 | 400,271 | +1.09(+2.58%) |
Mar 09, 2020 | 42.20 | 43.05 | 41.61 | 42.40 | 451,116 | -1.48(-3.37%) |
Mar 06, 2020 | 43.02 | 43.91 | 43.02 | 43.88 | 193,600 | +0.12(+0.27%) |
Mar 05, 2020 | 43.12 | 43.95 | 43.12 | 43.76 | 413,305 | -0.03(-0.07%) |
Mar 04, 2020 | 43.16 | 43.81 | 43.16 | 43.79 | 239,501 | +1.26(+2.95%) |
Mar 03, 2020 | 42.61 | 43.14 | 42.18 | 42.53 | 207,328 | -0.70(-1.61%) |
Mar 02, 2020 | 42.01 | 43.23 | 42.01 | 43.23 | 451,941 | +1.25(+2.98%) |
Feb 28, 2020 | 40.76 | 42.03 | 40.76 | 41.98 | 777,500 | -0.56(-1.32%) |
Feb 27, 2020 | 43.10 | 43.21 | 42.50 | 42.54 | 304,493 | -1.31(-2.99%) |
Feb 26, 2020 | 43.57 | 44.23 | 43.57 | 43.85 | 240,897 | +0.46(+1.06%) |
Feb 25, 2020 | 43.82 | 44.10 | 43.27 | 43.39 | 471,647 | +0.22(+0.51%) |
Feb 24, 2020 | 43.05 | 43.63 | 43.00 | 43.17 | 235,706 | -1.18(-2.66%) |
Feb 21, 2020 | 44.15 | 44.75 | 44.15 | 44.35 | 167,000 | -0.48(-1.07%) |
Feb 20, 2020 | 44.52 | 45.21 | 44.52 | 44.83 | 174,851 | -0.62(-1.36%) |
Feb 19, 2020 | 45.30 | 45.60 | 45.30 | 45.45 | 397,830 | +0.46(+1.02%) |
Feb 18, 2020 | 44.96 | 45.22 | 44.93 | 44.99 | 382,163 | -0.23(-0.51%) |
Feb 14, 2020 | 45.15 | 45.37 | 45.10 | 45.22 | 545,600 | -0.48(-1.05%) |
Feb 13, 2020 | 45.77 | 46.02 | 45.49 | 45.70 | 175,626 | -0.70(-1.51%) |
Feb 12, 2020 | 46.10 | 46.40 | 46.10 | 46.40 | 251,622 | -0.38(-0.81%) |
Feb 11, 2020 | 46.31 | 46.83 | 46.31 | 46.78 | 180,537 | +0.38(+0.82%) |
Feb 10, 2020 | 46.03 | 46.40 | 46.03 | 46.40 | 730,653 | +0.37(+0.80%) |
Feb 07, 2020 | 45.87 | 46.38 | 45.87 | 46.03 | 504,400 | -0.30(-0.65%) |
Feb 06, 2020 | 46.30 | 46.50 | 46.26 | 46.33 | 366,767 | -0.07(-0.15%) |
Feb 05, 2020 | 46.13 | 46.40 | 46.13 | 46.40 | 484,984 | -0.02(-0.04%) |
Feb 04, 2020 | 46.10 | 46.42 | 46.02 | 46.42 | 433,161 | +0.60(+1.31%) |