Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 40.56 | 40.72 | 40.14 | 40.34 | 488,237 | -0.74(-1.80%) |
Apr 29, 2020 | 40.84 | 41.26 | 40.78 | 41.08 | 640,114 | +1.12(+2.80%) |
Apr 28, 2020 | 40.44 | 40.44 | 39.96 | 39.96 | 841,412 | +0.18(+0.45%) |
Apr 27, 2020 | 39.44 | 39.83 | 39.37 | 39.78 | 1,228,173 | +0.62(+1.58%) |
Apr 24, 2020 | 39.04 | 39.26 | 38.76 | 39.16 | 387,700 | +0.48(+1.24%) |
Apr 23, 2020 | 38.96 | 39.58 | 38.60 | 38.68 | 387,950 | -0.22(-0.57%) |
Apr 22, 2020 | 38.98 | 39.04 | 38.80 | 38.90 | 279,380 | +0.52(+1.35%) |
Apr 21, 2020 | 38.64 | 38.92 | 38.26 | 38.38 | 626,308 | -0.90(-2.29%) |
Apr 20, 2020 | 39.16 | 39.84 | 39.15 | 39.28 | 649,863 | -0.34(-0.86%) |
Apr 17, 2020 | 39.64 | 39.79 | 39.26 | 39.62 | 476,700 | +1.22(+3.18%) |
Apr 16, 2020 | 38.70 | 38.70 | 38.10 | 38.40 | 320,237 | +0.04(+0.10%) |
Apr 15, 2020 | 38.50 | 38.68 | 38.26 | 38.36 | 324,448 | -1.50(-3.76%) |
Apr 14, 2020 | 39.98 | 40.18 | 39.78 | 39.86 | 455,105 | +0.58(+1.48%) |
Apr 13, 2020 | 39.36 | 39.79 | 39.04 | 39.28 | 352,846 | -0.62(-1.55%) |
Apr 09, 2020 | 39.36 | 39.92 | 39.32 | 39.90 | 506,700 | +1.04(+2.68%) |
Apr 08, 2020 | 38.60 | 39.02 | 38.30 | 38.86 | 456,892 | +0.38(+0.99%) |
Apr 07, 2020 | 39.30 | 39.36 | 38.38 | 38.48 | 593,344 | +0.28(+0.73%) |
Apr 06, 2020 | 37.54 | 38.32 | 37.54 | 38.20 | 357,923 | +1.72(+4.71%) |
Apr 03, 2020 | 36.62 | 36.82 | 36.20 | 36.48 | 1,738,300 | -0.78(-2.09%) |
Apr 02, 2020 | 36.56 | 37.46 | 36.50 | 37.26 | 1,177,328 | +0.54(+1.47%) |
Apr 01, 2020 | 36.96 | 37.42 | 36.58 | 36.72 | 4,550,742 | -1.58(-4.13%) |
Mar 31, 2020 | 37.84 | 38.42 | 37.62 | 38.30 | 2,605,626 | +0.22(+0.58%) |
Mar 30, 2020 | 37.36 | 38.16 | 37.16 | 38.08 | 662,657 | +0.64(+1.71%) |
Mar 27, 2020 | 37.08 | 38.16 | 36.70 | 37.44 | 753,250 | -1.20(-3.11%) |
Mar 26, 2020 | 37.10 | 38.76 | 37.10 | 38.64 | 509,464 | +1.84(+5.00%) |
Mar 25, 2020 | 36.00 | 37.53 | 35.54 | 36.80 | 698,337 | +1.26(+3.55%) |
Mar 24, 2020 | 34.84 | 35.80 | 34.54 | 35.54 | 1,317,542 | +2.64(+8.02%) |
Mar 23, 2020 | 33.52 | 33.88 | 32.82 | 32.90 | 2,009,003 | -0.32(-0.96%) |
Mar 20, 2020 | 34.50 | 34.92 | 33.14 | 33.22 | 7,702,650 | -0.24(-0.72%) |
Mar 19, 2020 | 33.02 | 34.26 | 32.70 | 33.46 | 12,831,547 | +0.22(+0.66%) |
Mar 18, 2020 | 32.94 | 33.94 | 32.22 | 33.24 | 9,799,650 | -1.90(-5.41%) |
Mar 17, 2020 | 34.04 | 35.42 | 33.48 | 35.14 | 2,630,185 | +1.50(+4.46%) |
Mar 16, 2020 | 33.42 | 35.20 | 32.88 | 33.64 | 1,519,483 | -4.45(-11.68%) |
Mar 13, 2020 | 38.00 | 38.30 | 35.78 | 38.09 | 748,400 | +1.97(+5.45%) |
Mar 12, 2020 | 37.62 | 37.62 | 35.52 | 36.12 | 1,564,170 | -4.44(-10.95%) |
Mar 11, 2020 | 41.82 | 42.00 | 40.28 | 40.56 | 998,182 | -2.34(-5.45%) |
Mar 10, 2020 | 42.98 | 43.26 | 41.60 | 42.90 | 2,436,695 | +1.30(+3.12%) |
Mar 09, 2020 | 42.78 | 43.23 | 41.47 | 41.60 | 1,237,511 | -3.86(-8.49%) |
Mar 06, 2020 | 45.34 | 45.80 | 45.06 | 45.46 | 970,850 | -0.68(-1.47%) |
Mar 05, 2020 | 46.52 | 46.88 | 46.04 | 46.14 | 1,169,719 | -1.62(-3.39%) |
Mar 04, 2020 | 47.18 | 47.82 | 46.70 | 47.76 | 165,825 | +1.58(+3.42%) |
Mar 03, 2020 | 47.10 | 47.53 | 45.84 | 46.18 | 269,695 | -0.40(-0.86%) |
Mar 02, 2020 | 46.02 | 46.58 | 45.44 | 46.58 | 306,394 | +0.78(+1.70%) |
Feb 28, 2020 | 44.96 | 45.84 | 44.66 | 45.80 | 394,500 | -0.26(-0.56%) |
Feb 27, 2020 | 46.92 | 47.36 | 46.06 | 46.06 | 272,823 | -1.54(-3.24%) |
Feb 26, 2020 | 47.86 | 48.25 | 47.53 | 47.60 | 193,722 | +0.04(+0.08%) |
Feb 25, 2020 | 48.54 | 48.66 | 47.46 | 47.56 | 306,142 | -1.04(-2.14%) |
Feb 24, 2020 | 48.78 | 48.98 | 48.60 | 48.60 | 341,428 | -2.22(-4.37%) |
Feb 21, 2020 | 50.96 | 50.96 | 50.66 | 50.82 | 163,100 | -0.08(-0.16%) |
Feb 20, 2020 | 51.16 | 51.24 | 50.74 | 50.90 | 380,492 | -0.24(-0.47%) |
Feb 19, 2020 | 51.08 | 51.27 | 51.08 | 51.14 | 306,815 | +0.17(+0.33%) |
Feb 18, 2020 | 50.80 | 51.04 | 50.80 | 50.97 | 269,318 | -0.15(-0.29%) |
Feb 14, 2020 | 51.22 | 51.36 | 51.02 | 51.12 | 987,450 | -0.06(-0.12%) |
Feb 13, 2020 | 51.08 | 51.30 | 50.98 | 51.18 | 604,140 | -0.34(-0.66%) |
Feb 12, 2020 | 51.56 | 51.60 | 51.40 | 51.52 | 2,624,292 | +0.24(+0.47%) |
Feb 11, 2020 | 51.12 | 51.30 | 51.12 | 51.28 | 2,872,906 | +0.36(+0.71%) |
Feb 10, 2020 | 50.65 | 50.92 | 50.65 | 50.92 | 2,529,199 | +0.20(+0.39%) |
Feb 07, 2020 | 50.88 | 50.90 | 50.66 | 50.72 | 770,700 | -0.44(-0.86%) |
Feb 06, 2020 | 51.16 | 51.18 | 51.04 | 51.16 | 369,521 | +0.08(+0.16%) |
Feb 05, 2020 | 51.06 | 51.10 | 50.90 | 51.08 | 128,611 | +0.59(+1.17%) |
Feb 04, 2020 | 50.48 | 50.58 | 50.42 | 50.49 | 127,005 | +0.78(+1.57%) |