Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 47.53 | 47.76 | 47.53 | 47.55 | 1,441,889 | -0.01(-0.02%) |
Apr 29, 2020 | 47.77 | 47.78 | 47.46 | 47.56 | 1,401,979 | -0.20(-0.42%) |
Apr 28, 2020 | 48.00 | 48.00 | 47.68 | 47.76 | 906,527 | -0.23(-0.47%) |
Apr 27, 2020 | 47.83 | 48.06 | 47.72 | 47.99 | 1,417,260 | +0.12(+0.25%) |
Apr 24, 2020 | 47.93 | 47.96 | 47.65 | 47.87 | 1,301,054 | -0.22(-0.45%) |
Apr 23, 2020 | 48.24 | 48.24 | 48.03 | 48.09 | 1,218,277 | -0.15(-0.30%) |
Apr 22, 2020 | 48.32 | 48.39 | 48.15 | 48.24 | 1,280,609 | -0.16(-0.34%) |
Apr 21, 2020 | 48.47 | 48.51 | 48.33 | 48.40 | 1,855,600 | -0.07(-0.15%) |
Apr 20, 2020 | 48.53 | 48.54 | 48.30 | 48.47 | 1,738,726 | -0.12(-0.24%) |
Apr 17, 2020 | 48.53 | 48.62 | 47.68 | 48.59 | 1,358,147 | +0.16(+0.34%) |
Apr 16, 2020 | 48.58 | 48.58 | 48.14 | 48.43 | 2,187,897 | -0.17(-0.36%) |
Apr 15, 2020 | 48.58 | 48.70 | 48.50 | 48.60 | 2,147,666 | -0.01(-0.02%) |
Apr 14, 2020 | 48.56 | 48.65 | 48.36 | 48.61 | 1,883,545 | +0.26(+0.55%) |
Apr 13, 2020 | 48.45 | 48.52 | 48.09 | 48.35 | 1,672,329 | -0.07(-0.15%) |
Apr 09, 2020 | 48.27 | 48.82 | 48.15 | 48.42 | 1,886,584 | +0.31(+0.64%) |
Apr 08, 2020 | 48.02 | 48.11 | 47.88 | 48.11 | 1,881,491 | +0.12(+0.25%) |
Apr 07, 2020 | 47.94 | 48.05 | 47.81 | 47.99 | 2,031,956 | +0.36(+0.76%) |
Apr 06, 2020 | 47.44 | 47.63 | 47.30 | 47.63 | 1,910,182 | +0.53(+1.12%) |
Apr 03, 2020 | 46.98 | 47.42 | 46.92 | 47.10 | 2,985,070 | +0.06(+0.14%) |
Apr 02, 2020 | 47.32 | 47.32 | 46.70 | 47.03 | 1,670,410 | -0.28(-0.60%) |
Apr 01, 2020 | 48.09 | 48.17 | 46.56 | 47.32 | 3,149,393 | -0.77(-1.60%) |
Mar 31, 2020 | 48.22 | 48.43 | 48.09 | 48.09 | 1,301,802 | -0.25(-0.51%) |
Mar 30, 2020 | 48.29 | 48.45 | 48.22 | 48.33 | 1,438,723 | -0.20(-0.41%) |
Mar 27, 2020 | 48.47 | 48.75 | 48.21 | 48.53 | 2,811,382 | -0.05(-0.09%) |
Mar 26, 2020 | 47.56 | 48.89 | 47.56 | 48.58 | 2,883,053 | +1.26(+2.67%) |
Mar 25, 2020 | 45.93 | 47.52 | 45.93 | 47.31 | 2,802,240 | +2.13(+4.71%) |
Mar 24, 2020 | 44.74 | 46.08 | 44.39 | 45.19 | 3,812,512 | +0.68(+1.53%) |
Mar 23, 2020 | 42.61 | 44.89 | 42.15 | 44.50 | 4,234,704 | +1.89(+4.44%) |
Mar 20, 2020 | 41.41 | 44.42 | 41.41 | 42.61 | 9,941,327 | +0.97(+2.34%) |
Mar 19, 2020 | 43.32 | 43.63 | 40.00 | 41.64 | 13,800,276 | -2.12(-4.84%) |
Mar 18, 2020 | 46.16 | 46.32 | 43.19 | 43.76 | 4,834,623 | -2.72(-5.85%) |
Mar 17, 2020 | 46.65 | 47.18 | 46.47 | 46.48 | 2,984,398 | -0.26(-0.56%) |
Mar 16, 2020 | 46.26 | 47.10 | 45.17 | 46.74 | 6,484,671 | -0.84(-1.76%) |
Mar 13, 2020 | 47.21 | 47.72 | 46.80 | 47.58 | 7,459,873 | +1.49(+3.23%) |
Mar 12, 2020 | 48.05 | 48.30 | 45.91 | 46.09 | 9,685,232 | -2.86(-5.85%) |
Mar 11, 2020 | 49.85 | 49.85 | 48.51 | 48.95 | 1,823,242 | -0.71(-1.43%) |
Mar 10, 2020 | 50.04 | 50.12 | 49.62 | 49.66 | 1,278,479 | -0.51(-1.01%) |
Mar 09, 2020 | 50.13 | 50.37 | 50.00 | 50.17 | 1,563,529 | +0.16(+0.33%) |
Mar 06, 2020 | 50.01 | 50.05 | 49.90 | 50.00 | 1,067,346 | +0.10(+0.20%) |
Mar 05, 2020 | 49.94 | 49.95 | 49.86 | 49.90 | 622,735 | +0.01(+0.02%) |
Mar 04, 2020 | 49.89 | 49.95 | 49.86 | 49.89 | 771,445 | -0.01(-0.02%) |
Mar 03, 2020 | 49.94 | 49.97 | 49.83 | 49.90 | 988,887 | +0.05(+0.09%) |
Mar 02, 2020 | 49.93 | 49.98 | 49.77 | 49.86 | 1,452,914 | +0.03(+0.05%) |
Feb 28, 2020 | 49.95 | 49.95 | 49.78 | 49.83 | 1,859,728 | -0.06(-0.13%) |
Feb 27, 2020 | 49.96 | 49.99 | 49.86 | 49.89 | 1,534,307 | +0.03(+0.05%) |
Feb 26, 2020 | 49.82 | 49.89 | 49.81 | 49.87 | 1,478,848 | +0.01(+0.02%) |
Feb 25, 2020 | 49.81 | 49.87 | 49.78 | 49.86 | 953,628 | +0.09(+0.18%) |
Feb 24, 2020 | 49.79 | 49.79 | 49.75 | 49.77 | 1,115,709 | +0.20(+0.40%) |
Feb 21, 2020 | 49.56 | 49.60 | 49.54 | 49.57 | 1,241,325 | +0.09(+0.18%) |
Feb 20, 2020 | 49.46 | 49.49 | 49.44 | 49.48 | 1,097,177 | +0.06(+0.13%) |
Feb 19, 2020 | 49.39 | 49.41 | 49.37 | 49.41 | 1,334,192 | +0.03(+0.06%) |
Feb 18, 2020 | 49.38 | 49.39 | 49.35 | 49.39 | 1,097,222 | +0.06(+0.13%) |
Feb 14, 2020 | 49.34 | 49.34 | 49.29 | 49.32 | 982,812 | +0.03(+0.06%) |
Feb 13, 2020 | 49.32 | 49.33 | 49.28 | 49.30 | 1,329,426 | +0.00(+0.00%) |
Feb 12, 2020 | 49.31 | 49.31 | 49.26 | 49.30 | 1,258,260 | -0.02(-0.04%) |
Feb 11, 2020 | 49.35 | 49.35 | 49.29 | 49.31 | 857,044 | +0.01(+0.02%) |
Feb 10, 2020 | 49.31 | 49.31 | 49.29 | 49.30 | 1,116,417 | +0.02(+0.04%) |
Feb 07, 2020 | 49.28 | 49.30 | 49.23 | 49.29 | 1,324,851 | +0.07(+0.15%) |
Feb 06, 2020 | 49.22 | 49.23 | 49.17 | 49.21 | 1,040,006 | -0.01(-0.02%) |
Feb 05, 2020 | 49.23 | 49.23 | 49.19 | 49.22 | 937,437 | -0.02(-0.04%) |
Feb 04, 2020 | 49.30 | 49.30 | 49.22 | 49.24 | 1,016,649 | -0.12(-0.24%) |