Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 40.23 | 40.23 | 39.73 | 39.89 | 504,632 | -0.59(-1.46%) |
Apr 29, 2020 | 40.41 | 40.69 | 40.13 | 40.48 | 377,121 | +0.76(+1.91%) |
Apr 28, 2020 | 40.24 | 40.28 | 39.61 | 39.73 | 828,492 | -0.01(-0.02%) |
Apr 27, 2020 | 39.34 | 39.84 | 39.25 | 39.73 | 994,212 | +0.63(+1.61%) |
Apr 24, 2020 | 38.75 | 39.17 | 38.51 | 39.10 | 442,546 | +0.57(+1.49%) |
Apr 23, 2020 | 38.73 | 39.18 | 38.50 | 38.53 | 573,840 | +0.09(+0.24%) |
Apr 22, 2020 | 38.31 | 38.70 | 38.11 | 38.44 | 461,105 | +0.67(+1.76%) |
Apr 21, 2020 | 38.23 | 38.47 | 37.70 | 37.77 | 551,483 | -1.13(-2.90%) |
Apr 20, 2020 | 39.17 | 39.50 | 38.87 | 38.90 | 482,895 | -0.73(-1.84%) |
Apr 17, 2020 | 39.58 | 39.70 | 39.10 | 39.63 | 651,872 | +0.85(+2.19%) |
Apr 16, 2020 | 38.68 | 38.85 | 38.18 | 38.78 | 582,221 | +0.35(+0.91%) |
Apr 15, 2020 | 38.42 | 38.64 | 38.15 | 38.43 | 462,352 | -0.86(-2.19%) |
Apr 14, 2020 | 38.83 | 39.34 | 38.63 | 39.29 | 537,237 | +1.18(+3.10%) |
Apr 13, 2020 | 38.38 | 38.38 | 37.68 | 38.11 | 611,483 | -0.42(-1.10%) |
Apr 09, 2020 | 38.62 | 38.98 | 38.32 | 38.53 | 856,245 | +0.30(+0.77%) |
Apr 08, 2020 | 37.49 | 38.40 | 37.17 | 38.24 | 642,242 | +1.20(+3.24%) |
Apr 07, 2020 | 38.23 | 38.23 | 37.04 | 37.04 | 993,368 | -0.09(-0.25%) |
Apr 06, 2020 | 36.32 | 37.28 | 36.10 | 37.13 | 1,192,947 | +2.15(+6.15%) |
Apr 03, 2020 | 35.32 | 35.56 | 34.61 | 34.98 | 456,051 | -0.45(-1.28%) |
Apr 02, 2020 | 34.33 | 35.46 | 34.24 | 35.43 | 616,711 | +0.90(+2.60%) |
Apr 01, 2020 | 34.64 | 35.23 | 34.25 | 34.53 | 1,635,802 | -1.41(-3.93%) |
Mar 31, 2020 | 36.38 | 36.60 | 35.76 | 35.95 | 919,095 | -0.55(-1.49%) |
Mar 30, 2020 | 35.66 | 36.54 | 35.47 | 36.49 | 1,557,016 | +1.21(+3.43%) |
Mar 27, 2020 | 35.11 | 36.31 | 35.00 | 35.28 | 1,037,453 | -1.03(-2.82%) |
Mar 26, 2020 | 34.51 | 36.41 | 34.51 | 36.31 | 1,254,935 | +2.14(+6.27%) |
Mar 25, 2020 | 33.82 | 35.38 | 33.18 | 34.16 | 983,050 | +0.47(+1.38%) |
Mar 24, 2020 | 32.62 | 33.74 | 32.33 | 33.70 | 1,084,393 | +2.70(+8.72%) |
Mar 23, 2020 | 31.88 | 32.11 | 30.59 | 30.99 | 1,403,004 | -1.01(-3.17%) |
Mar 20, 2020 | 34.03 | 34.21 | 32.01 | 32.01 | 664,672 | -1.64(-4.87%) |
Mar 19, 2020 | 33.86 | 34.43 | 32.71 | 33.65 | 1,030,067 | -0.18(-0.54%) |
Mar 18, 2020 | 33.47 | 34.56 | 32.08 | 33.83 | 951,163 | -1.79(-5.02%) |
Mar 17, 2020 | 34.14 | 35.98 | 33.41 | 35.62 | 926,401 | +2.20(+6.59%) |
Mar 16, 2020 | 33.31 | 35.91 | 32.87 | 33.42 | 903,898 | -3.97(-10.62%) |
Mar 13, 2020 | 36.34 | 37.46 | 34.55 | 37.39 | 754,569 | +3.04(+8.85%) |
Mar 12, 2020 | 35.45 | 36.72 | 34.34 | 34.35 | 1,831,459 | -3.68(-9.67%) |
Mar 11, 2020 | 38.79 | 38.98 | 37.59 | 38.02 | 1,015,108 | -1.77(-4.44%) |
Mar 10, 2020 | 39.47 | 39.82 | 37.91 | 39.79 | 2,519,930 | +1.61(+4.22%) |
Mar 09, 2020 | 40.31 | 40.31 | 37.87 | 38.18 | 848,830 | -2.78(-6.79%) |
Mar 06, 2020 | 40.15 | 41.12 | 40.03 | 40.96 | 391,073 | -0.44(-1.07%) |
Mar 05, 2020 | 41.57 | 42.11 | 41.07 | 41.40 | 441,579 | -1.22(-2.87%) |
Mar 04, 2020 | 41.66 | 42.66 | 41.36 | 42.63 | 557,668 | +1.76(+4.30%) |
Mar 03, 2020 | 42.01 | 42.65 | 40.48 | 40.87 | 653,091 | -1.10(-2.61%) |
Mar 02, 2020 | 40.52 | 41.96 | 40.07 | 41.96 | 739,099 | +1.84(+4.59%) |
Feb 28, 2020 | 39.26 | 40.20 | 38.85 | 40.12 | 1,270,933 | -0.40(-0.98%) |
Feb 27, 2020 | 41.55 | 42.06 | 40.52 | 40.52 | 820,492 | -1.69(-3.99%) |
Feb 26, 2020 | 42.55 | 43.04 | 42.11 | 42.20 | 367,512 | -0.17(-0.39%) |
Feb 25, 2020 | 43.93 | 43.93 | 42.21 | 42.37 | 483,759 | -1.37(-3.13%) |
Feb 24, 2020 | 43.92 | 44.20 | 43.61 | 43.74 | 416,516 | -1.32(-2.94%) |
Feb 21, 2020 | 45.27 | 45.27 | 45.00 | 45.06 | 210,678 | -0.35(-0.77%) |
Feb 20, 2020 | 45.46 | 45.58 | 45.01 | 45.41 | 186,891 | -0.10(-0.21%) |
Feb 19, 2020 | 45.46 | 45.57 | 45.44 | 45.51 | 164,433 | +0.20(+0.44%) |
Feb 18, 2020 | 45.39 | 45.50 | 45.19 | 45.31 | 210,747 | -0.26(-0.56%) |
Feb 14, 2020 | 45.55 | 45.63 | 45.38 | 45.57 | 336,302 | +0.05(+0.10%) |
Feb 13, 2020 | 45.40 | 45.63 | 45.25 | 45.52 | 294,263 | -0.06(-0.14%) |
Feb 12, 2020 | 45.50 | 45.61 | 45.43 | 45.58 | 383,142 | +0.28(+0.61%) |
Feb 11, 2020 | 45.46 | 45.48 | 45.25 | 45.31 | 284,642 | +0.06(+0.12%) |
Feb 10, 2020 | 44.89 | 45.26 | 44.86 | 45.25 | 248,297 | +0.19(+0.43%) |
Feb 07, 2020 | 45.30 | 45.35 | 45.01 | 45.06 | 341,197 | -0.36(-0.79%) |
Feb 06, 2020 | 45.46 | 45.46 | 45.29 | 45.42 | 197,207 | +0.14(+0.30%) |
Feb 05, 2020 | 45.08 | 45.31 | 44.97 | 45.28 | 274,939 | +0.51(+1.13%) |
Feb 04, 2020 | 44.60 | 44.89 | 44.60 | 44.78 | 263,951 | +0.74(+1.69%) |