Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 47.45 | 47.58 | 47.28 | 47.36 | 872,801 | +0.02(+0.04%) |
Apr 29, 2020 | 47.23 | 47.52 | 47.23 | 47.34 | 696,030 | +0.02(+0.04%) |
Apr 28, 2020 | 47.33 | 47.63 | 47.15 | 47.32 | 516,422 | +0.13(+0.28%) |
Apr 27, 2020 | 47.32 | 47.47 | 47.10 | 47.19 | 412,229 | -0.18(-0.37%) |
Apr 24, 2020 | 47.22 | 47.45 | 47.22 | 47.37 | 539,827 | -0.02(-0.04%) |
Apr 23, 2020 | 47.36 | 47.40 | 47.19 | 47.38 | 314,579 | +0.11(+0.24%) |
Apr 22, 2020 | 47.34 | 47.34 | 46.85 | 47.27 | 581,341 | +0.01(+0.02%) |
Apr 21, 2020 | 47.37 | 47.39 | 47.21 | 47.26 | 1,089,096 | -0.03(-0.05%) |
Apr 20, 2020 | 47.39 | 47.45 | 47.21 | 47.29 | 753,502 | -0.11(-0.22%) |
Apr 17, 2020 | 47.44 | 47.51 | 47.19 | 47.39 | 818,804 | -0.03(-0.06%) |
Apr 16, 2020 | 47.47 | 49.84 | 47.15 | 47.42 | 921,185 | +0.09(+0.20%) |
Apr 15, 2020 | 47.15 | 47.35 | 47.03 | 47.32 | 546,665 | +0.29(+0.62%) |
Apr 14, 2020 | 47.30 | 47.36 | 47.01 | 47.03 | 936,188 | -0.14(-0.30%) |
Apr 13, 2020 | 47.08 | 47.28 | 46.87 | 47.17 | 653,933 | +0.15(+0.32%) |
Apr 09, 2020 | 46.65 | 47.20 | 46.65 | 47.02 | 774,479 | +0.34(+0.72%) |
Apr 08, 2020 | 46.67 | 46.74 | 46.55 | 46.69 | 763,827 | +0.06(+0.12%) |
Apr 07, 2020 | 46.68 | 46.68 | 46.31 | 46.63 | 515,682 | +0.08(+0.17%) |
Apr 06, 2020 | 46.47 | 46.55 | 46.22 | 46.55 | 611,575 | +0.02(+0.04%) |
Apr 03, 2020 | 46.59 | 46.63 | 46.29 | 46.53 | 615,527 | -0.01(-0.02%) |
Apr 02, 2020 | 46.32 | 46.55 | 46.08 | 46.54 | 681,751 | +0.17(+0.36%) |
Apr 01, 2020 | 46.60 | 46.61 | 46.16 | 46.37 | 774,249 | +0.11(+0.25%) |
Mar 31, 2020 | 46.40 | 46.62 | 46.14 | 46.26 | 1,330,412 | +0.00(+0.01%) |
Mar 30, 2020 | 46.09 | 46.51 | 46.07 | 46.26 | 1,512,121 | +0.24(+0.52%) |
Mar 27, 2020 | 46.05 | 46.14 | 45.39 | 46.01 | 3,326,036 | +0.57(+1.26%) |
Mar 26, 2020 | 45.06 | 46.34 | 44.77 | 45.44 | 743,688 | +0.90(+2.01%) |
Mar 25, 2020 | 45.31 | 45.42 | 44.55 | 44.55 | 668,762 | -0.42(-0.94%) |
Mar 24, 2020 | 43.88 | 44.97 | 43.88 | 44.97 | 680,988 | +0.00(+0.00%) |
Mar 23, 2020 | 41.87 | 44.97 | 39.77 | 44.97 | 741,203 | +1.43(+3.28%) |
Mar 20, 2020 | 43.03 | 44.14 | 43.03 | 43.54 | 1,224,309 | -0.30(-0.68%) |
Mar 19, 2020 | 43.87 | 44.75 | 43.58 | 43.84 | 1,522,853 | -1.53(-3.38%) |
Mar 18, 2020 | 45.59 | 45.66 | 43.38 | 45.37 | 871,465 | -0.55(-1.20%) |
Mar 17, 2020 | 45.73 | 46.29 | 45.27 | 45.92 | 798,345 | -0.37(-0.80%) |
Mar 16, 2020 | 44.32 | 46.48 | 43.82 | 46.29 | 905,348 | +1.42(+3.16%) |
Mar 13, 2020 | 44.97 | 46.27 | 44.14 | 44.87 | 889,421 | -0.46(-1.02%) |
Mar 12, 2020 | 46.72 | 48.20 | 45.16 | 45.34 | 1,341,385 | -1.24(-2.67%) |
Mar 11, 2020 | 47.22 | 47.33 | 46.50 | 46.58 | 346,929 | -0.32(-0.69%) |
Mar 10, 2020 | 47.41 | 48.53 | 46.91 | 46.91 | 729,659 | -0.68(-1.44%) |
Mar 09, 2020 | 48.06 | 51.48 | 46.85 | 47.59 | 1,181,118 | +0.05(+0.11%) |
Mar 06, 2020 | 47.64 | 47.75 | 47.41 | 47.54 | 586,481 | +0.21(+0.44%) |
Mar 05, 2020 | 47.34 | 47.38 | 47.15 | 47.33 | 497,577 | +0.25(+0.54%) |
Mar 04, 2020 | 47.17 | 47.29 | 47.06 | 47.07 | 693,138 | -0.18(-0.37%) |
Mar 03, 2020 | 46.91 | 47.44 | 46.90 | 47.25 | 725,473 | +0.45(+0.96%) |
Mar 02, 2020 | 46.91 | 47.08 | 46.80 | 46.80 | 1,325,353 | -0.08(-0.17%) |
Feb 28, 2020 | 46.73 | 46.91 | 46.64 | 46.88 | 2,024,275 | +0.29(+0.62%) |
Feb 27, 2020 | 46.71 | 46.71 | 46.47 | 46.59 | 593,831 | +0.15(+0.32%) |
Feb 26, 2020 | 46.45 | 46.62 | 46.39 | 46.44 | 489,205 | -0.12(-0.26%) |
Feb 25, 2020 | 46.46 | 46.59 | 46.42 | 46.56 | 174,179 | +0.09(+0.19%) |
Feb 24, 2020 | 46.50 | 46.57 | 46.43 | 46.48 | 311,569 | +0.18(+0.40%) |
Feb 21, 2020 | 46.27 | 46.38 | 46.24 | 46.29 | 357,366 | +0.13(+0.28%) |
Feb 20, 2020 | 46.13 | 46.19 | 46.09 | 46.16 | 504,381 | +0.06(+0.12%) |
Feb 19, 2020 | 46.09 | 46.13 | 46.08 | 46.11 | 185,631 | -0.01(-0.02%) |
Feb 18, 2020 | 46.13 | 46.17 | 46.08 | 46.12 | 160,264 | +0.08(+0.17%) |
Feb 14, 2020 | 46.06 | 46.14 | 46.01 | 46.04 | 160,700 | +0.02(+0.05%) |
Feb 13, 2020 | 46.00 | 46.06 | 45.96 | 46.02 | 340,845 | +0.01(+0.03%) |
Feb 12, 2020 | 46.06 | 46.06 | 45.92 | 46.00 | 616,540 | -0.07(-0.15%) |
Feb 11, 2020 | 46.06 | 46.10 | 46.00 | 46.07 | 167,771 | -0.05(-0.11%) |
Feb 10, 2020 | 46.22 | 46.22 | 46.04 | 46.13 | 365,943 | +0.07(+0.14%) |
Feb 07, 2020 | 46.11 | 46.11 | 45.91 | 46.06 | 479,587 | +0.14(+0.30%) |
Feb 06, 2020 | 45.88 | 45.94 | 45.86 | 45.92 | 233,934 | +0.03(+0.08%) |
Feb 05, 2020 | 45.85 | 45.93 | 45.82 | 45.89 | 331,924 | -0.08(-0.17%) |
Feb 04, 2020 | 46.04 | 46.04 | 45.93 | 45.97 | 162,030 | -0.17(-0.36%) |