Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.10 | 42.18 | 40.65 | 40.99 | 23,587 | -0.37(-0.89%) |
Apr 29, 2020 | 41.01 | 42.19 | 40.89 | 41.36 | 19,149 | +0.68(+1.66%) |
Apr 28, 2020 | 40.99 | 41.00 | 40.35 | 40.68 | 7,592 | +0.25(+0.61%) |
Apr 27, 2020 | 40.68 | 40.93 | 39.97 | 40.44 | 24,023 | +0.04(+0.09%) |
Apr 24, 2020 | 39.92 | 40.51 | 39.92 | 40.40 | 21,800 | +0.51(+1.28%) |
Apr 23, 2020 | 39.85 | 40.38 | 39.84 | 39.89 | 88,710 | +0.38(+0.96%) |
Apr 22, 2020 | 39.71 | 39.98 | 39.50 | 39.51 | 8,016 | +0.69(+1.78%) |
Apr 21, 2020 | 38.84 | 39.89 | 38.82 | 38.82 | 34,324 | -0.76(-1.92%) |
Apr 20, 2020 | 40.20 | 41.13 | 39.57 | 39.58 | 64,048 | -1.13(-2.78%) |
Apr 17, 2020 | 41.30 | 41.70 | 40.01 | 40.71 | 108,500 | -0.06(-0.15%) |
Apr 16, 2020 | 40.60 | 41.56 | 40.40 | 40.77 | 52,948 | +0.17(+0.42%) |
Apr 15, 2020 | 39.90 | 40.67 | 39.90 | 40.60 | 13,684 | +0.08(+0.19%) |
Apr 14, 2020 | 41.20 | 41.20 | 40.38 | 40.52 | 26,877 | -0.19(-0.45%) |
Apr 13, 2020 | 40.44 | 40.71 | 40.28 | 40.71 | 13,110 | +0.38(+0.95%) |
Apr 09, 2020 | 40.45 | 40.56 | 40.09 | 40.33 | 14,300 | +0.14(+0.35%) |
Apr 08, 2020 | 40.72 | 40.72 | 39.83 | 40.19 | 23,033 | +0.15(+0.36%) |
Apr 07, 2020 | 40.90 | 40.90 | 39.96 | 40.04 | 47,985 | +0.12(+0.29%) |
Apr 06, 2020 | 39.69 | 40.53 | 38.83 | 39.92 | 22,438 | +1.37(+3.56%) |
Apr 03, 2020 | 38.85 | 40.20 | 38.18 | 38.55 | 33,200 | -0.52(-1.33%) |
Apr 02, 2020 | 38.45 | 39.10 | 38.01 | 39.07 | 19,809 | +1.18(+3.11%) |
Apr 01, 2020 | 37.25 | 38.36 | 37.25 | 37.89 | 27,729 | -0.31(-0.82%) |
Mar 31, 2020 | 38.64 | 39.05 | 38.01 | 38.20 | 22,712 | -0.41(-1.07%) |
Mar 30, 2020 | 37.49 | 38.75 | 37.49 | 38.62 | 29,526 | +1.58(+4.25%) |
Mar 27, 2020 | 37.00 | 40.70 | 36.88 | 37.04 | 36,700 | -0.80(-2.11%) |
Mar 26, 2020 | 37.36 | 39.39 | 37.36 | 37.84 | 31,080 | +0.93(+2.52%) |
Mar 25, 2020 | 36.87 | 38.63 | 36.18 | 36.91 | 33,738 | +0.04(+0.11%) |
Mar 24, 2020 | 35.64 | 38.02 | 35.46 | 36.87 | 30,010 | +2.29(+6.62%) |
Mar 23, 2020 | 34.35 | 36.37 | 33.92 | 34.58 | 52,835 | -0.63(-1.79%) |
Mar 20, 2020 | 37.04 | 37.73 | 35.21 | 35.21 | 32,400 | -1.20(-3.30%) |
Mar 19, 2020 | 35.27 | 37.31 | 35.01 | 36.41 | 49,033 | +0.01(+0.03%) |
Mar 18, 2020 | 37.11 | 38.68 | 35.27 | 36.40 | 66,811 | -3.23(-8.15%) |
Mar 17, 2020 | 37.34 | 39.82 | 35.99 | 39.63 | 128,768 | +3.21(+8.81%) |
Mar 16, 2020 | 37.14 | 39.61 | 34.11 | 36.42 | 47,911 | -4.85(-11.75%) |
Mar 13, 2020 | 40.48 | 42.63 | 37.87 | 41.27 | 183,200 | +2.28(+5.85%) |
Mar 12, 2020 | 39.79 | 42.57 | 38.13 | 38.99 | 121,257 | -3.75(-8.78%) |
Mar 11, 2020 | 43.72 | 43.84 | 42.35 | 42.74 | 35,014 | -2.09(-4.66%) |
Mar 10, 2020 | 44.03 | 45.04 | 42.65 | 44.83 | 27,290 | +2.10(+4.91%) |
Mar 09, 2020 | 41.00 | 44.42 | 41.00 | 42.73 | 72,827 | -3.33(-7.23%) |
Mar 06, 2020 | 45.79 | 46.33 | 45.07 | 46.06 | 57,800 | -1.14(-2.42%) |
Mar 05, 2020 | 47.94 | 48.04 | 46.78 | 47.20 | 30,331 | -1.46(-3.00%) |
Mar 04, 2020 | 47.53 | 48.84 | 47.32 | 48.66 | 19,610 | +1.81(+3.86%) |
Mar 03, 2020 | 48.12 | 48.91 | 46.41 | 46.85 | 60,537 | -1.19(-2.48%) |
Mar 02, 2020 | 46.02 | 48.06 | 45.70 | 48.04 | 312,403 | +2.15(+4.69%) |
Feb 28, 2020 | 45.50 | 46.00 | 43.62 | 45.89 | 105,000 | -0.26(-0.56%) |
Feb 27, 2020 | 47.96 | 48.03 | 46.09 | 46.15 | 120,802 | -2.30(-4.75%) |
Feb 26, 2020 | 48.76 | 49.54 | 48.38 | 48.45 | 52,231 | -0.24(-0.49%) |
Feb 25, 2020 | 50.49 | 50.49 | 48.49 | 48.69 | 52,058 | -1.55(-3.09%) |
Feb 24, 2020 | 50.50 | 50.88 | 49.84 | 50.24 | 70,449 | -1.61(-3.11%) |
Feb 21, 2020 | 52.12 | 52.20 | 51.60 | 51.85 | 25,400 | -0.58(-1.11%) |
Feb 20, 2020 | 52.55 | 52.68 | 52.08 | 52.43 | 54,955 | -0.07(-0.13%) |
Feb 19, 2020 | 52.59 | 52.89 | 52.35 | 52.50 | 25,970 | +0.09(+0.17%) |
Feb 18, 2020 | 52.44 | 52.50 | 52.15 | 52.41 | 57,915 | -0.07(-0.14%) |
Feb 14, 2020 | 52.49 | 52.53 | 52.33 | 52.48 | 14,800 | +0.09(+0.17%) |
Feb 13, 2020 | 52.26 | 52.56 | 52.26 | 52.39 | 45,127 | -0.10(-0.19%) |
Feb 12, 2020 | 52.45 | 52.51 | 52.33 | 52.49 | 18,848 | +0.39(+0.75%) |
Feb 11, 2020 | 52.30 | 52.35 | 52.10 | 52.10 | 40,046 | +0.05(+0.10%) |
Feb 10, 2020 | 51.69 | 52.05 | 51.69 | 52.05 | 11,681 | +0.32(+0.62%) |
Feb 07, 2020 | 51.83 | 52.00 | 51.67 | 51.73 | 17,700 | -0.25(-0.48%) |
Feb 06, 2020 | 52.07 | 52.07 | 51.88 | 51.98 | 94,706 | +0.14(+0.27%) |
Feb 05, 2020 | 51.80 | 51.89 | 51.62 | 51.84 | 41,724 | +0.65(+1.27%) |
Feb 04, 2020 | 51.14 | 51.49 | 50.90 | 51.19 | 27,544 | +0.66(+1.31%) |