Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 44.69 | 45.00 | 43.73 | 44.15 | 3,475,109 | -0.75(-1.67%) |
Apr 29, 2020 | 44.52 | 44.92 | 44.23 | 44.90 | 2,271,784 | +1.13(+2.59%) |
Apr 28, 2020 | 45.33 | 45.33 | 43.70 | 43.77 | 2,165,002 | -0.69(-1.54%) |
Apr 27, 2020 | 44.21 | 44.64 | 43.99 | 44.45 | 2,763,365 | +0.84(+1.93%) |
Apr 24, 2020 | 43.94 | 44.05 | 43.17 | 43.61 | 1,039,353 | -0.08(-0.19%) |
Apr 23, 2020 | 44.65 | 44.73 | 43.57 | 43.70 | 1,360,561 | -0.85(-1.91%) |
Apr 22, 2020 | 44.70 | 44.85 | 44.46 | 44.54 | 836,602 | +0.98(+2.24%) |
Apr 21, 2020 | 44.00 | 44.28 | 43.07 | 43.57 | 1,215,275 | -1.14(-2.55%) |
Apr 20, 2020 | 44.30 | 45.31 | 44.27 | 44.71 | 1,735,465 | +0.19(+0.43%) |
Apr 17, 2020 | 45.15 | 45.15 | 44.18 | 44.52 | 1,368,578 | -0.10(-0.23%) |
Apr 16, 2020 | 44.01 | 44.75 | 43.91 | 44.62 | 1,132,810 | +1.21(+2.80%) |
Apr 15, 2020 | 42.65 | 43.58 | 42.47 | 43.40 | 1,282,205 | +0.13(+0.30%) |
Apr 14, 2020 | 43.10 | 43.73 | 42.94 | 43.27 | 1,977,260 | +1.16(+2.75%) |
Apr 13, 2020 | 41.89 | 42.32 | 41.71 | 42.11 | 1,348,492 | +0.16(+0.39%) |
Apr 09, 2020 | 42.33 | 42.96 | 41.71 | 41.95 | 2,219,397 | +0.25(+0.59%) |
Apr 08, 2020 | 41.86 | 42.22 | 41.26 | 41.70 | 3,504,224 | -0.77(-1.81%) |
Apr 07, 2020 | 42.92 | 43.23 | 42.21 | 42.47 | 3,030,931 | +0.53(+1.26%) |
Apr 06, 2020 | 41.88 | 42.01 | 41.22 | 41.94 | 2,278,226 | +1.74(+4.34%) |
Apr 03, 2020 | 40.95 | 41.03 | 39.96 | 40.20 | 2,090,641 | -0.77(-1.87%) |
Apr 02, 2020 | 40.19 | 41.19 | 40.05 | 40.96 | 1,852,706 | +0.62(+1.54%) |
Apr 01, 2020 | 40.47 | 41.64 | 40.25 | 40.34 | 2,354,190 | -1.00(-2.43%) |
Mar 31, 2020 | 40.70 | 41.79 | 40.64 | 41.35 | 1,571,426 | +0.77(+1.89%) |
Mar 30, 2020 | 40.72 | 40.88 | 40.05 | 40.58 | 1,103,977 | +0.25(+0.61%) |
Mar 27, 2020 | 40.85 | 40.99 | 40.32 | 40.33 | 1,262,048 | -2.09(-4.93%) |
Mar 26, 2020 | 41.32 | 42.43 | 41.32 | 42.43 | 2,110,285 | +1.23(+2.99%) |
Mar 25, 2020 | 41.20 | 42.26 | 40.61 | 41.19 | 1,385,461 | +0.60(+1.49%) |
Mar 24, 2020 | 40.15 | 40.71 | 39.93 | 40.59 | 2,026,086 | +2.32(+6.06%) |
Mar 23, 2020 | 38.03 | 38.55 | 36.89 | 38.27 | 3,143,437 | +0.45(+1.18%) |
Mar 20, 2020 | 39.41 | 39.59 | 37.50 | 37.82 | 2,310,161 | -0.02(-0.05%) |
Mar 19, 2020 | 37.09 | 38.60 | 36.71 | 37.84 | 2,464,700 | +0.74(+1.99%) |
Mar 18, 2020 | 36.61 | 38.17 | 35.62 | 37.10 | 3,050,905 | -2.04(-5.20%) |
Mar 17, 2020 | 38.12 | 39.45 | 36.88 | 39.14 | 2,557,939 | +2.27(+6.14%) |
Mar 16, 2020 | 36.24 | 39.29 | 35.28 | 36.87 | 3,779,513 | -4.15(-10.11%) |
Mar 13, 2020 | 42.22 | 42.36 | 39.27 | 41.02 | 2,745,807 | +1.42(+3.57%) |
Mar 12, 2020 | 40.22 | 40.61 | 38.93 | 39.60 | 4,950,080 | -3.34(-7.78%) |
Mar 11, 2020 | 43.29 | 43.98 | 42.68 | 42.95 | 5,188,095 | -1.60(-3.59%) |
Mar 10, 2020 | 44.34 | 44.60 | 43.32 | 44.54 | 2,629,047 | +1.58(+3.68%) |
Mar 09, 2020 | 41.92 | 43.78 | 41.57 | 42.96 | 4,634,308 | -1.80(-4.02%) |
Mar 06, 2020 | 45.11 | 45.45 | 44.11 | 44.76 | 7,307,992 | -1.56(-3.37%) |
Mar 05, 2020 | 45.88 | 46.73 | 45.68 | 46.33 | 2,901,562 | +0.26(+0.57%) |
Mar 04, 2020 | 45.65 | 46.14 | 45.57 | 46.06 | 3,020,887 | +1.01(+2.25%) |
Mar 03, 2020 | 45.69 | 46.23 | 44.36 | 45.05 | 6,738,808 | -0.54(-1.18%) |
Mar 02, 2020 | 45.17 | 45.60 | 44.44 | 45.59 | 1,751,554 | +0.95(+2.13%) |
Feb 28, 2020 | 43.28 | 44.72 | 43.06 | 44.64 | 5,705,222 | -0.12(-0.27%) |
Feb 27, 2020 | 45.24 | 45.71 | 44.17 | 44.75 | 4,038,979 | -0.94(-2.06%) |
Feb 26, 2020 | 45.41 | 46.35 | 45.26 | 45.70 | 4,517,778 | +0.67(+1.48%) |
Feb 25, 2020 | 46.20 | 46.35 | 44.85 | 45.03 | 4,175,952 | -0.33(-0.72%) |
Feb 24, 2020 | 44.63 | 45.69 | 44.26 | 45.36 | 2,753,290 | -1.42(-3.03%) |
Feb 21, 2020 | 47.31 | 47.32 | 46.54 | 46.77 | 4,249,054 | -0.69(-1.46%) |
Feb 20, 2020 | 48.04 | 48.23 | 47.07 | 47.47 | 2,336,311 | -0.57(-1.18%) |
Feb 19, 2020 | 47.66 | 48.05 | 47.55 | 48.03 | 1,432,636 | +0.79(+1.66%) |
Feb 18, 2020 | 47.72 | 47.72 | 47.03 | 47.25 | 2,818,648 | -0.46(-0.96%) |
Feb 14, 2020 | 48.16 | 48.22 | 47.49 | 47.70 | 5,687,923 | -0.40(-0.84%) |
Feb 13, 2020 | 47.81 | 48.41 | 47.59 | 48.11 | 5,242,336 | -0.66(-1.35%) |
Feb 12, 2020 | 48.40 | 48.80 | 48.23 | 48.76 | 2,496,660 | +1.10(+2.30%) |
Feb 11, 2020 | 47.58 | 48.38 | 47.49 | 47.67 | 5,538,794 | +0.64(+1.36%) |
Feb 10, 2020 | 46.48 | 47.06 | 46.43 | 47.03 | 2,086,902 | +0.35(+0.74%) |
Feb 07, 2020 | 47.06 | 47.13 | 46.50 | 46.68 | 2,897,555 | -0.52(-1.10%) |
Feb 06, 2020 | 47.06 | 47.40 | 46.56 | 47.20 | 2,865,763 | +0.79(+1.69%) |
Feb 05, 2020 | 47.82 | 47.95 | 46.10 | 46.42 | 7,365,261 | -0.57(-1.21%) |
Feb 04, 2020 | 46.92 | 47.36 | 46.75 | 46.98 | 4,120,531 | +1.64(+3.63%) |