Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 49.98 | 50.08 | 49.91 | 49.96 | 1,464,354 | -0.05(-0.11%) |
Apr 29, 2020 | 50.01 | 50.08 | 49.92 | 50.02 | 846,619 | +0.01(+0.02%) |
Apr 28, 2020 | 49.92 | 50.01 | 49.86 | 50.01 | 1,215,938 | +0.19(+0.38%) |
Apr 27, 2020 | 49.82 | 49.94 | 49.77 | 49.82 | 731,105 | -0.10(-0.20%) |
Apr 24, 2020 | 49.97 | 50.02 | 49.87 | 49.92 | 445,558 | -0.06(-0.13%) |
Apr 23, 2020 | 49.95 | 50.03 | 49.87 | 49.98 | 1,164,496 | +0.17(+0.34%) |
Apr 22, 2020 | 49.95 | 50.01 | 49.70 | 49.81 | 534,184 | -0.13(-0.27%) |
Apr 21, 2020 | 49.82 | 50.01 | 49.79 | 49.95 | 515,193 | +0.17(+0.34%) |
Apr 20, 2020 | 49.98 | 49.98 | 49.65 | 49.78 | 1,515,395 | -0.10(-0.20%) |
Apr 17, 2020 | 49.96 | 50.06 | 49.73 | 49.87 | 773,335 | -0.04(-0.07%) |
Apr 16, 2020 | 49.91 | 50.05 | 49.87 | 49.91 | 562,820 | +0.07(+0.14%) |
Apr 15, 2020 | 49.70 | 49.89 | 49.67 | 49.84 | 1,646,161 | +0.25(+0.51%) |
Apr 14, 2020 | 49.81 | 49.81 | 49.52 | 49.59 | 683,120 | -0.13(-0.25%) |
Apr 13, 2020 | 49.84 | 49.84 | 49.38 | 49.71 | 1,152,676 | -0.06(-0.13%) |
Apr 09, 2020 | 49.11 | 49.86 | 49.11 | 49.78 | 1,555,602 | +0.63(+1.28%) |
Apr 08, 2020 | 48.95 | 49.24 | 48.93 | 49.15 | 1,966,007 | +0.20(+0.40%) |
Apr 07, 2020 | 48.99 | 49.02 | 48.82 | 48.95 | 1,093,715 | -0.06(-0.13%) |
Apr 06, 2020 | 48.88 | 49.03 | 48.76 | 49.01 | 1,347,911 | +0.17(+0.35%) |
Apr 03, 2020 | 48.66 | 48.84 | 48.64 | 48.84 | 988,802 | +0.16(+0.33%) |
Apr 02, 2020 | 48.96 | 48.96 | 48.61 | 48.68 | 946,651 | -0.03(-0.06%) |
Apr 01, 2020 | 48.93 | 48.95 | 48.51 | 48.71 | 1,441,210 | +0.21(+0.43%) |
Mar 31, 2020 | 48.94 | 49.10 | 48.50 | 48.50 | 2,253,352 | -0.36(-0.73%) |
Mar 30, 2020 | 48.60 | 49.27 | 48.60 | 48.86 | 1,758,048 | -0.06(-0.13%) |
Mar 27, 2020 | 48.35 | 49.03 | 48.26 | 48.92 | 1,542,619 | +0.68(+1.41%) |
Mar 26, 2020 | 48.16 | 48.63 | 47.95 | 48.24 | 2,021,306 | +0.39(+0.82%) |
Mar 25, 2020 | 47.41 | 48.45 | 47.41 | 47.85 | 1,623,673 | +0.51(+1.08%) |
Mar 24, 2020 | 47.11 | 47.72 | 47.11 | 47.34 | 1,315,775 | +0.11(+0.23%) |
Mar 23, 2020 | 45.73 | 47.46 | 45.73 | 47.23 | 1,554,615 | +0.58(+1.25%) |
Mar 20, 2020 | 45.31 | 46.74 | 45.14 | 46.65 | 2,330,768 | +1.21(+2.65%) |
Mar 19, 2020 | 44.96 | 45.91 | 44.86 | 45.45 | 2,484,394 | +0.46(+1.03%) |
Mar 18, 2020 | 46.07 | 46.55 | 44.78 | 44.98 | 2,883,997 | -1.72(-3.67%) |
Mar 17, 2020 | 46.82 | 47.75 | 46.54 | 46.70 | 2,226,375 | -0.47(-1.00%) |
Mar 16, 2020 | 46.01 | 47.38 | 45.59 | 47.17 | 4,430,382 | +0.69(+1.48%) |
Mar 13, 2020 | 46.48 | 47.37 | 46.05 | 46.48 | 3,711,931 | +0.56(+1.23%) |
Mar 12, 2020 | 48.32 | 48.76 | 45.82 | 45.92 | 3,727,328 | -2.50(-5.17%) |
Mar 11, 2020 | 49.49 | 49.54 | 48.15 | 48.42 | 2,324,768 | -0.96(-1.94%) |
Mar 10, 2020 | 49.97 | 50.03 | 49.38 | 49.38 | 1,206,049 | -0.73(-1.46%) |
Mar 09, 2020 | 50.13 | 50.69 | 50.07 | 50.11 | 1,724,451 | -0.02(-0.04%) |
Mar 06, 2020 | 50.10 | 50.26 | 49.94 | 50.13 | 1,373,442 | +0.41(+0.83%) |
Mar 05, 2020 | 49.73 | 49.80 | 49.67 | 49.72 | 934,178 | +0.14(+0.29%) |
Mar 04, 2020 | 49.63 | 49.73 | 49.54 | 49.58 | 1,306,233 | -0.01(-0.02%) |
Mar 03, 2020 | 49.25 | 49.83 | 49.25 | 49.58 | 1,495,702 | +0.33(+0.67%) |
Mar 02, 2020 | 49.41 | 49.48 | 49.25 | 49.25 | 3,515,720 | +0.03(+0.06%) |
Feb 28, 2020 | 49.12 | 49.27 | 49.11 | 49.22 | 3,413,723 | +0.31(+0.64%) |
Feb 27, 2020 | 49.03 | 49.05 | 48.89 | 48.91 | 1,470,912 | +0.04(+0.07%) |
Feb 26, 2020 | 48.88 | 49.01 | 48.86 | 48.87 | 813,528 | -0.04(-0.09%) |
Feb 25, 2020 | 48.90 | 49.00 | 48.88 | 48.92 | 896,868 | +0.07(+0.15%) |
Feb 24, 2020 | 48.91 | 48.92 | 48.84 | 48.85 | 603,839 | +0.15(+0.31%) |
Feb 21, 2020 | 48.64 | 48.75 | 48.64 | 48.70 | 818,392 | +0.11(+0.22%) |
Feb 20, 2020 | 48.54 | 48.60 | 48.51 | 48.59 | 755,141 | +0.09(+0.18%) |
Feb 19, 2020 | 48.49 | 48.51 | 48.45 | 48.50 | 767,587 | -0.01(-0.02%) |
Feb 18, 2020 | 48.50 | 48.55 | 48.46 | 48.51 | 629,816 | +0.11(+0.22%) |
Feb 14, 2020 | 48.41 | 48.47 | 48.40 | 48.40 | 788,230 | +0.01(+0.02%) |
Feb 13, 2020 | 48.36 | 48.41 | 48.33 | 48.39 | 560,766 | +0.04(+0.07%) |
Feb 12, 2020 | 48.36 | 48.38 | 48.32 | 48.36 | 622,166 | -0.05(-0.11%) |
Feb 11, 2020 | 48.45 | 48.45 | 48.39 | 48.41 | 715,135 | -0.06(-0.13%) |
Feb 10, 2020 | 48.48 | 48.50 | 48.44 | 48.47 | 744,911 | +0.04(+0.09%) |
Feb 07, 2020 | 48.37 | 48.45 | 48.35 | 48.43 | 723,086 | +0.15(+0.31%) |
Feb 06, 2020 | 48.22 | 48.28 | 48.21 | 48.28 | 985,290 | +0.03(+0.06%) |
Feb 05, 2020 | 48.25 | 48.27 | 48.21 | 48.25 | 619,298 | -0.10(-0.20%) |
Feb 04, 2020 | 48.36 | 48.36 | 48.29 | 48.35 | 752,675 | -0.12(-0.26%) |