Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 45.03 | 45.31 | 43.36 | 43.75 | 8,066,594 | -1.66(-3.66%) |
Apr 29, 2020 | 45.93 | 46.04 | 44.94 | 45.41 | 2,872,764 | -0.08(-0.17%) |
Apr 28, 2020 | 45.91 | 46.55 | 45.22 | 45.49 | 2,152,644 | -0.42(-0.92%) |
Apr 27, 2020 | 44.86 | 46.90 | 44.76 | 45.91 | 2,498,165 | +1.42(+3.20%) |
Apr 24, 2020 | 43.85 | 44.73 | 43.31 | 44.49 | 2,221,103 | +0.88(+2.03%) |
Apr 23, 2020 | 43.54 | 44.27 | 43.19 | 43.61 | 2,196,590 | +0.25(+0.57%) |
Apr 22, 2020 | 43.47 | 43.71 | 42.92 | 43.36 | 1,968,541 | +0.68(+1.60%) |
Apr 21, 2020 | 44.25 | 44.38 | 42.46 | 42.68 | 2,100,772 | -2.18(-4.87%) |
Apr 20, 2020 | 44.88 | 46.27 | 44.31 | 44.86 | 2,150,754 | -0.43(-0.96%) |
Apr 17, 2020 | 45.09 | 45.45 | 44.08 | 45.30 | 2,424,574 | +1.03(+2.34%) |
Apr 16, 2020 | 44.35 | 44.77 | 43.42 | 44.26 | 1,951,045 | -0.01(-0.02%) |
Apr 15, 2020 | 44.06 | 44.56 | 43.28 | 44.27 | 2,562,003 | -0.55(-1.22%) |
Apr 14, 2020 | 44.34 | 45.07 | 43.61 | 44.82 | 2,168,458 | +1.47(+3.39%) |
Apr 13, 2020 | 44.50 | 44.50 | 43.01 | 43.35 | 2,008,298 | -1.24(-2.78%) |
Apr 09, 2020 | 43.53 | 44.91 | 43.53 | 44.59 | 2,276,296 | +0.91(+2.09%) |
Apr 08, 2020 | 42.76 | 44.06 | 41.90 | 43.68 | 3,007,736 | +1.34(+3.17%) |
Apr 07, 2020 | 44.62 | 44.89 | 42.25 | 42.33 | 2,722,668 | -1.30(-2.98%) |
Apr 06, 2020 | 42.79 | 43.98 | 41.87 | 43.63 | 4,010,046 | +2.42(+5.88%) |
Apr 03, 2020 | 40.49 | 41.71 | 40.30 | 41.21 | 2,904,354 | +0.17(+0.41%) |
Apr 02, 2020 | 41.50 | 42.04 | 39.42 | 41.04 | 3,693,450 | -1.14(-2.70%) |
Apr 01, 2020 | 40.80 | 42.54 | 40.67 | 42.18 | 3,875,383 | -0.20(-0.48%) |
Mar 31, 2020 | 43.17 | 44.38 | 41.55 | 42.39 | 7,006,355 | -0.02(-0.04%) |
Mar 30, 2020 | 40.49 | 42.60 | 40.14 | 42.40 | 4,289,381 | +3.55(+9.15%) |
Mar 27, 2020 | 38.52 | 39.87 | 37.78 | 38.85 | 3,480,456 | -0.89(-2.25%) |
Mar 26, 2020 | 37.31 | 39.98 | 36.60 | 39.74 | 4,016,814 | +2.76(+7.46%) |
Mar 25, 2020 | 38.22 | 40.43 | 36.70 | 36.98 | 4,142,101 | -1.13(-2.96%) |
Mar 24, 2020 | 36.59 | 38.67 | 35.86 | 38.11 | 3,741,205 | +2.22(+6.20%) |
Mar 23, 2020 | 37.55 | 37.64 | 34.18 | 35.89 | 3,820,938 | -2.04(-5.38%) |
Mar 20, 2020 | 39.24 | 40.33 | 37.03 | 37.93 | 4,455,354 | -0.40(-1.05%) |
Mar 19, 2020 | 39.53 | 40.56 | 36.87 | 38.33 | 2,899,813 | -1.67(-4.18%) |
Mar 18, 2020 | 39.48 | 43.06 | 36.33 | 40.00 | 4,313,851 | -1.80(-4.31%) |
Mar 17, 2020 | 39.32 | 42.50 | 38.17 | 41.81 | 4,549,988 | +3.10(+8.01%) |
Mar 16, 2020 | 37.28 | 41.03 | 36.91 | 38.71 | 3,998,168 | -2.98(-7.14%) |
Mar 13, 2020 | 38.85 | 41.80 | 37.26 | 41.69 | 5,038,190 | +4.58(+12.34%) |
Mar 12, 2020 | 40.05 | 40.27 | 37.08 | 37.11 | 4,819,070 | -5.48(-12.87%) |
Mar 11, 2020 | 42.42 | 43.18 | 41.68 | 42.59 | 4,085,469 | -0.93(-2.13%) |
Mar 10, 2020 | 43.07 | 43.61 | 41.05 | 43.51 | 3,442,761 | +1.56(+3.71%) |
Mar 09, 2020 | 42.02 | 43.54 | 41.24 | 41.96 | 5,571,232 | -2.92(-6.51%) |
Mar 06, 2020 | 44.52 | 45.67 | 43.79 | 44.88 | 3,300,533 | -1.06(-2.31%) |
Mar 05, 2020 | 46.58 | 47.41 | 45.36 | 45.94 | 3,849,497 | -1.88(-3.94%) |
Mar 04, 2020 | 47.96 | 49.10 | 46.60 | 47.82 | 5,062,205 | +1.46(+3.15%) |
Mar 03, 2020 | 47.25 | 48.05 | 45.09 | 46.36 | 3,923,477 | -0.93(-1.96%) |
Mar 02, 2020 | 45.79 | 47.29 | 45.32 | 47.29 | 5,288,912 | +1.66(+3.65%) |
Feb 28, 2020 | 44.28 | 45.65 | 43.32 | 45.62 | 7,273,464 | -0.11(-0.25%) |
Feb 27, 2020 | 47.48 | 48.48 | 45.73 | 45.74 | 5,512,724 | -2.42(-5.02%) |
Feb 26, 2020 | 48.54 | 49.67 | 48.14 | 48.15 | 3,610,678 | -0.38(-0.78%) |
Feb 25, 2020 | 51.21 | 51.47 | 48.37 | 48.53 | 3,157,016 | -2.36(-4.64%) |
Feb 24, 2020 | 50.96 | 51.59 | 50.69 | 50.89 | 2,404,928 | -1.38(-2.65%) |
Feb 21, 2020 | 52.67 | 52.86 | 52.08 | 52.28 | 2,599,232 | -0.61(-1.16%) |
Feb 20, 2020 | 51.73 | 52.99 | 51.44 | 52.89 | 3,069,252 | +0.94(+1.80%) |
Feb 19, 2020 | 51.56 | 51.97 | 51.35 | 51.95 | 2,166,949 | +0.30(+0.58%) |
Feb 18, 2020 | 52.17 | 52.51 | 51.45 | 51.66 | 2,600,344 | -0.53(-1.02%) |
Feb 14, 2020 | 51.81 | 52.34 | 50.43 | 52.19 | 3,752,454 | +0.19(+0.37%) |
Feb 13, 2020 | 52.12 | 52.80 | 51.97 | 52.00 | 2,231,350 | -0.64(-1.21%) |
Feb 12, 2020 | 52.52 | 53.13 | 52.25 | 52.64 | 2,616,686 | +0.63(+1.21%) |
Feb 11, 2020 | 51.87 | 52.06 | 51.08 | 52.01 | 2,983,029 | +0.19(+0.37%) |
Feb 10, 2020 | 50.99 | 52.26 | 50.77 | 51.81 | 4,131,508 | +0.83(+1.63%) |
Feb 07, 2020 | 51.73 | 52.94 | 50.54 | 50.98 | 5,008,832 | -0.02(-0.03%) |
Feb 06, 2020 | 50.38 | 52.35 | 49.76 | 51.00 | 7,693,834 | +4.88(+10.59%) |
Feb 05, 2020 | 45.60 | 46.79 | 45.55 | 46.11 | 6,460,755 | +0.95(+2.11%) |
Feb 04, 2020 | 45.57 | 46.11 | 45.12 | 45.16 | 3,932,964 | +0.29(+0.64%) |