Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 47.17 | 47.19 | 45.67 | 46.25 | 2,284,214 | -0.88(-1.87%) |
Apr 29, 2020 | 47.73 | 47.94 | 46.26 | 47.13 | 2,539,486 | +0.14(+0.30%) |
Apr 28, 2020 | 49.19 | 49.91 | 46.93 | 46.99 | 2,419,087 | -1.93(-3.95%) |
Apr 27, 2020 | 47.00 | 49.14 | 46.83 | 48.92 | 2,905,936 | +2.34(+5.02%) |
Apr 24, 2020 | 45.14 | 46.78 | 45.07 | 46.58 | 2,195,100 | +1.82(+4.07%) |
Apr 23, 2020 | 44.76 | 45.83 | 44.66 | 44.76 | 1,206,404 | +0.03(+0.07%) |
Apr 22, 2020 | 45.17 | 45.28 | 44.51 | 44.73 | 1,257,574 | +0.70(+1.59%) |
Apr 21, 2020 | 46.09 | 46.11 | 43.80 | 44.03 | 2,279,001 | -2.32(-5.01%) |
Apr 20, 2020 | 43.99 | 47.28 | 43.71 | 46.35 | 2,835,169 | +2.15(+4.86%) |
Apr 17, 2020 | 45.65 | 45.65 | 43.46 | 44.20 | 2,217,100 | -0.41(-0.92%) |
Apr 16, 2020 | 43.13 | 44.76 | 42.61 | 44.61 | 2,079,267 | +0.71(+1.62%) |
Apr 15, 2020 | 44.48 | 45.21 | 43.69 | 43.90 | 1,497,186 | -1.41(-3.11%) |
Apr 14, 2020 | 45.48 | 46.42 | 44.91 | 45.31 | 2,097,440 | +0.88(+1.98%) |
Apr 13, 2020 | 45.40 | 45.48 | 43.69 | 44.43 | 1,967,600 | -1.22(-2.67%) |
Apr 09, 2020 | 46.17 | 46.95 | 45.22 | 45.65 | 2,790,600 | -0.51(-1.10%) |
Apr 08, 2020 | 45.92 | 46.66 | 44.91 | 46.16 | 1,589,040 | +0.62(+1.36%) |
Apr 07, 2020 | 45.65 | 46.65 | 45.02 | 45.54 | 3,571,328 | +0.51(+1.13%) |
Apr 06, 2020 | 41.56 | 45.33 | 41.20 | 45.03 | 2,903,032 | +4.69(+11.63%) |
Apr 03, 2020 | 40.70 | 42.12 | 39.74 | 40.34 | 2,389,500 | -0.28(-0.69%) |
Apr 02, 2020 | 40.38 | 41.17 | 39.74 | 40.62 | 2,069,192 | +0.65(+1.63%) |
Apr 01, 2020 | 38.86 | 40.13 | 38.00 | 39.97 | 1,808,720 | +0.16(+0.40%) |
Mar 31, 2020 | 41.09 | 41.13 | 39.52 | 39.81 | 1,838,996 | -1.27(-3.09%) |
Mar 30, 2020 | 39.05 | 41.48 | 38.54 | 41.08 | 1,775,647 | +1.74(+4.42%) |
Mar 27, 2020 | 39.32 | 40.06 | 38.06 | 39.34 | 2,522,800 | -1.49(-3.65%) |
Mar 26, 2020 | 38.75 | 41.11 | 37.66 | 40.83 | 2,090,300 | +2.26(+5.86%) |
Mar 25, 2020 | 38.85 | 40.00 | 37.66 | 38.57 | 1,481,117 | -0.30(-0.77%) |
Mar 24, 2020 | 36.87 | 38.93 | 36.09 | 38.87 | 1,878,344 | +4.37(+12.67%) |
Mar 23, 2020 | 35.73 | 36.00 | 32.77 | 34.50 | 2,025,152 | -1.57(-4.35%) |
Mar 20, 2020 | 37.70 | 39.72 | 35.64 | 36.07 | 2,585,800 | -1.45(-3.86%) |
Mar 19, 2020 | 35.53 | 38.20 | 34.33 | 37.52 | 3,145,266 | +1.52(+4.22%) |
Mar 18, 2020 | 36.43 | 39.79 | 35.29 | 36.00 | 2,609,829 | -3.23(-8.23%) |
Mar 17, 2020 | 35.18 | 39.53 | 35.18 | 39.23 | 2,686,310 | +4.17(+11.89%) |
Mar 16, 2020 | 32.19 | 37.51 | 30.58 | 35.06 | 2,979,868 | -1.96(-5.29%) |
Mar 13, 2020 | 36.82 | 37.02 | 34.13 | 37.02 | 2,466,800 | +2.29(+6.59%) |
Mar 12, 2020 | 35.40 | 37.21 | 34.10 | 34.73 | 3,259,056 | -4.10(-10.56%) |
Mar 11, 2020 | 39.42 | 40.05 | 38.40 | 38.83 | 2,457,753 | -1.69(-4.17%) |
Mar 10, 2020 | 40.00 | 40.61 | 38.44 | 40.52 | 2,499,092 | +1.80(+4.65%) |
Mar 09, 2020 | 39.29 | 40.00 | 37.90 | 38.72 | 2,561,348 | -2.37(-5.77%) |
Mar 06, 2020 | 41.59 | 42.43 | 40.42 | 41.09 | 3,514,600 | -1.79(-4.17%) |
Mar 05, 2020 | 42.04 | 44.42 | 41.09 | 42.88 | 5,827,554 | +1.26(+3.03%) |
Mar 04, 2020 | 40.65 | 41.85 | 39.73 | 41.62 | 3,719,521 | +1.60(+4.00%) |
Mar 03, 2020 | 40.00 | 40.92 | 39.00 | 40.02 | 2,422,296 | +0.36(+0.91%) |
Mar 02, 2020 | 38.86 | 39.72 | 37.89 | 39.66 | 1,456,903 | +1.21(+3.15%) |
Feb 28, 2020 | 37.91 | 39.06 | 37.54 | 38.45 | 2,630,100 | -0.52(-1.33%) |
Feb 27, 2020 | 39.42 | 40.52 | 38.49 | 38.97 | 1,909,410 | -1.42(-3.52%) |
Feb 26, 2020 | 41.00 | 41.59 | 40.16 | 40.39 | 1,442,159 | -0.54(-1.32%) |
Feb 25, 2020 | 42.86 | 43.03 | 40.56 | 40.93 | 1,967,566 | -1.70(-3.99%) |
Feb 24, 2020 | 41.86 | 43.03 | 41.53 | 42.63 | 1,761,379 | -1.26(-2.87%) |
Feb 21, 2020 | 44.37 | 44.44 | 43.45 | 43.89 | 2,082,100 | -0.58(-1.30%) |
Feb 20, 2020 | 43.65 | 44.61 | 43.33 | 44.47 | 2,319,995 | +0.63(+1.44%) |
Feb 19, 2020 | 43.22 | 44.47 | 43.17 | 43.84 | 1,979,319 | +0.77(+1.79%) |
Feb 18, 2020 | 42.83 | 43.74 | 42.83 | 43.07 | 1,334,241 | -0.12(-0.28%) |
Feb 14, 2020 | 43.26 | 43.34 | 42.99 | 43.19 | 1,096,500 | -0.12(-0.28%) |
Feb 13, 2020 | 42.89 | 43.33 | 42.48 | 43.31 | 1,330,405 | +0.11(+0.25%) |
Feb 12, 2020 | 43.35 | 43.60 | 42.72 | 43.20 | 1,123,962 | +0.12(+0.28%) |
Feb 11, 2020 | 43.33 | 44.06 | 42.81 | 43.08 | 2,077,055 | +0.60(+1.41%) |
Feb 10, 2020 | 42.39 | 42.55 | 41.81 | 42.48 | 2,071,272 | -0.16(-0.38%) |
Feb 07, 2020 | 43.22 | 43.31 | 42.51 | 42.64 | 1,836,200 | -0.84(-1.93%) |
Feb 06, 2020 | 42.86 | 43.63 | 42.66 | 43.48 | 1,525,001 | +0.81(+1.90%) |
Feb 05, 2020 | 43.34 | 43.44 | 42.52 | 42.67 | 1,000,679 | -0.20(-0.47%) |
Feb 04, 2020 | 42.63 | 43.15 | 42.59 | 42.87 | 1,907,439 | +1.04(+2.49%) |