Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 50.06 | 50.16 | 49.97 | 50.09 | 50,621 | +0.12(+0.23%) |
Apr 29, 2020 | 49.97 | 50.04 | 49.97 | 49.98 | 46,747 | -0.03(-0.05%) |
Apr 28, 2020 | 50.05 | 50.05 | 49.96 | 50.00 | 9,987 | -0.04(-0.09%) |
Apr 27, 2020 | 50.00 | 50.15 | 50.00 | 50.05 | 14,484 | -0.00(-0.01%) |
Apr 24, 2020 | 50.10 | 50.10 | 50.01 | 50.05 | 18,900 | -0.01(-0.02%) |
Apr 23, 2020 | 50.07 | 50.07 | 50.00 | 50.06 | 23,987 | +0.05(+0.09%) |
Apr 22, 2020 | 50.35 | 50.35 | 49.95 | 50.02 | 8,920 | +0.03(+0.07%) |
Apr 21, 2020 | 50.09 | 50.11 | 49.92 | 49.98 | 47,349 | -0.00(-0.01%) |
Apr 20, 2020 | 50.08 | 50.10 | 49.95 | 49.98 | 23,949 | +0.03(+0.07%) |
Apr 17, 2020 | 50.09 | 50.09 | 49.80 | 49.95 | 19,800 | -0.05(-0.10%) |
Apr 16, 2020 | 50.35 | 50.35 | 49.90 | 50.00 | 21,948 | +0.10(+0.20%) |
Apr 15, 2020 | 49.94 | 50.07 | 49.80 | 49.90 | 16,626 | -0.27(-0.54%) |
Apr 14, 2020 | 49.95 | 50.17 | 49.77 | 50.17 | 23,922 | +0.53(+1.07%) |
Apr 13, 2020 | 49.76 | 50.25 | 49.61 | 49.64 | 75,124 | +0.05(+0.10%) |
Apr 09, 2020 | 49.51 | 49.64 | 49.51 | 49.59 | 25,300 | +0.18(+0.36%) |
Apr 08, 2020 | 48.88 | 49.50 | 48.88 | 49.41 | 17,607 | +0.02(+0.04%) |
Apr 07, 2020 | 49.39 | 49.56 | 49.22 | 49.39 | 38,695 | -0.20(-0.40%) |
Apr 06, 2020 | 49.08 | 49.95 | 49.06 | 49.59 | 188,666 | +0.42(+0.85%) |
Apr 03, 2020 | 49.48 | 49.48 | 49.15 | 49.17 | 35,200 | +0.04(+0.08%) |
Apr 02, 2020 | 49.38 | 49.38 | 48.91 | 49.13 | 88,901 | +0.17(+0.35%) |
Apr 01, 2020 | 49.26 | 49.26 | 48.81 | 48.96 | 15,113 | +0.09(+0.18%) |
Mar 31, 2020 | 48.58 | 49.16 | 48.58 | 48.87 | 46,464 | +0.22(+0.45%) |
Mar 30, 2020 | 48.68 | 48.68 | 48.39 | 48.65 | 11,582 | -0.18(-0.37%) |
Mar 27, 2020 | 47.23 | 48.83 | 47.23 | 48.83 | 47,200 | +0.77(+1.60%) |
Mar 26, 2020 | 46.66 | 48.28 | 46.03 | 48.06 | 147,865 | +0.10(+0.21%) |
Mar 25, 2020 | 45.80 | 48.40 | 45.80 | 47.96 | 75,251 | +0.11(+0.23%) |
Mar 24, 2020 | 47.50 | 48.18 | 46.53 | 47.85 | 100,326 | +1.26(+2.70%) |
Mar 23, 2020 | 45.31 | 47.11 | 45.30 | 46.59 | 80,618 | +1.82(+4.07%) |
Mar 20, 2020 | 44.65 | 45.26 | 43.16 | 44.77 | 276,800 | -0.25(-0.56%) |
Mar 19, 2020 | 46.89 | 48.10 | 44.50 | 45.02 | 255,630 | -3.21(-6.66%) |
Mar 18, 2020 | 49.56 | 49.56 | 46.38 | 48.23 | 60,183 | -1.39(-2.80%) |
Mar 17, 2020 | 48.50 | 50.62 | 48.48 | 49.62 | 112,145 | +0.66(+1.35%) |
Mar 16, 2020 | 46.61 | 49.36 | 46.32 | 48.96 | 234,513 | -0.04(-0.08%) |
Mar 13, 2020 | 47.51 | 49.00 | 46.29 | 49.00 | 323,500 | +3.24(+7.08%) |
Mar 12, 2020 | 48.12 | 49.55 | 45.76 | 45.76 | 539,516 | -4.17(-8.35%) |
Mar 11, 2020 | 50.75 | 50.75 | 49.82 | 49.93 | 296,110 | -0.85(-1.67%) |
Mar 10, 2020 | 50.87 | 50.90 | 50.78 | 50.78 | 110,304 | -0.20(-0.38%) |
Mar 09, 2020 | 50.97 | 51.00 | 50.88 | 50.98 | 68,698 | +0.00(+0.01%) |
Mar 06, 2020 | 51.03 | 51.09 | 50.97 | 50.97 | 39,200 | -0.04(-0.08%) |
Mar 05, 2020 | 51.04 | 51.04 | 50.96 | 51.01 | 34,311 | +0.05(+0.11%) |
Mar 04, 2020 | 51.03 | 51.03 | 50.95 | 50.96 | 47,972 | +0.01(+0.01%) |
Mar 03, 2020 | 50.94 | 51.00 | 50.94 | 50.95 | 137,842 | -0.00(-0.01%) |
Mar 02, 2020 | 50.99 | 50.99 | 50.94 | 50.95 | 62,998 | -0.01(-0.01%) |
Feb 28, 2020 | 50.94 | 51.00 | 50.94 | 50.96 | 147,100 | +0.01(+0.02%) |
Feb 27, 2020 | 50.94 | 50.99 | 50.92 | 50.95 | 98,862 | -0.01(-0.03%) |
Feb 26, 2020 | 50.97 | 50.99 | 50.95 | 50.96 | 54,448 | -0.09(-0.18%) |
Feb 25, 2020 | 51.05 | 51.07 | 51.04 | 51.06 | 34,858 | +0.02(+0.03%) |
Feb 24, 2020 | 50.99 | 51.06 | 50.98 | 51.04 | 75,498 | +0.05(+0.10%) |
Feb 21, 2020 | 51.00 | 51.00 | 50.98 | 50.99 | 11,500 | +0.02(+0.03%) |
Feb 20, 2020 | 50.96 | 50.99 | 50.95 | 50.98 | 24,433 | +0.02(+0.03%) |
Feb 19, 2020 | 50.96 | 50.96 | 50.95 | 50.96 | 44,799 | +0.01(+0.02%) |
Feb 18, 2020 | 50.93 | 50.96 | 50.93 | 50.95 | 28,948 | +0.02(+0.04%) |
Feb 14, 2020 | 50.95 | 50.95 | 50.91 | 50.93 | 44,900 | +0.02(+0.04%) |
Feb 13, 2020 | 50.93 | 50.93 | 50.88 | 50.91 | 64,487 | -0.01(-0.02%) |
Feb 12, 2020 | 50.92 | 50.93 | 50.90 | 50.92 | 26,351 | +0.01(+0.02%) |
Feb 11, 2020 | 50.93 | 50.93 | 50.90 | 50.91 | 17,263 | -0.01(-0.02%) |
Feb 10, 2020 | 50.92 | 50.93 | 50.88 | 50.92 | 66,307 | +0.02(+0.05%) |
Feb 07, 2020 | 50.88 | 50.90 | 50.88 | 50.90 | 14,300 | +0.03(+0.05%) |
Feb 06, 2020 | 50.87 | 50.88 | 50.85 | 50.87 | 30,449 | +0.01(+0.02%) |
Feb 05, 2020 | 50.87 | 50.87 | 50.85 | 50.86 | 32,560 | -0.01(-0.02%) |
Feb 04, 2020 | 50.89 | 50.89 | 50.86 | 50.87 | 26,153 | -0.02(-0.04%) |