Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 52.11 | 56.26 | 51.29 | 55.27 | 2,074,005 | +3.39(+6.54%) |
Apr 29, 2020 | 51.13 | 52.50 | 50.28 | 51.88 | 1,404,237 | +1.58(+3.14%) |
Apr 28, 2020 | 51.79 | 51.94 | 50.00 | 50.30 | 731,746 | -1.01(-1.97%) |
Apr 27, 2020 | 50.24 | 51.72 | 49.95 | 51.31 | 1,139,903 | +1.72(+3.48%) |
Apr 24, 2020 | 52.04 | 52.04 | 49.17 | 49.59 | 1,535,030 | -1.94(-3.76%) |
Apr 23, 2020 | 51.18 | 52.46 | 51.18 | 51.52 | 1,212,690 | +0.46(+0.90%) |
Apr 22, 2020 | 50.11 | 51.18 | 49.51 | 51.06 | 703,024 | +1.84(+3.73%) |
Apr 21, 2020 | 50.15 | 50.40 | 49.15 | 49.22 | 890,281 | -1.82(-3.57%) |
Apr 20, 2020 | 52.33 | 52.33 | 50.39 | 51.05 | 916,691 | -1.48(-2.82%) |
Apr 17, 2020 | 53.52 | 53.52 | 52.28 | 52.53 | 1,271,661 | +0.45(+0.87%) |
Apr 16, 2020 | 49.85 | 52.43 | 49.78 | 52.08 | 1,345,596 | +2.58(+5.21%) |
Apr 15, 2020 | 48.53 | 50.23 | 48.14 | 49.50 | 1,025,629 | +0.54(+1.11%) |
Apr 14, 2020 | 47.83 | 48.99 | 46.77 | 48.96 | 885,152 | +2.06(+4.40%) |
Apr 13, 2020 | 47.01 | 47.44 | 46.51 | 46.89 | 605,561 | -0.44(-0.94%) |
Apr 09, 2020 | 49.21 | 49.30 | 47.10 | 47.34 | 829,185 | -1.55(-3.17%) |
Apr 08, 2020 | 48.07 | 49.02 | 46.61 | 48.89 | 821,544 | +1.32(+2.78%) |
Apr 07, 2020 | 48.74 | 49.01 | 47.16 | 47.56 | 731,787 | -0.23(-0.48%) |
Apr 06, 2020 | 47.13 | 48.17 | 46.52 | 47.79 | 597,192 | +2.00(+4.38%) |
Apr 03, 2020 | 46.57 | 46.80 | 44.83 | 45.79 | 794,177 | -1.09(-2.32%) |
Apr 02, 2020 | 45.48 | 47.07 | 44.26 | 46.88 | 585,037 | +1.32(+2.91%) |
Apr 01, 2020 | 45.64 | 46.26 | 44.34 | 45.55 | 772,086 | -1.03(-2.21%) |
Mar 31, 2020 | 46.71 | 47.86 | 45.85 | 46.58 | 1,157,643 | -0.29(-0.61%) |
Mar 30, 2020 | 45.30 | 47.15 | 44.89 | 46.87 | 804,240 | +1.57(+3.47%) |
Mar 27, 2020 | 44.78 | 46.51 | 43.14 | 45.30 | 751,843 | -0.47(-1.04%) |
Mar 26, 2020 | 42.60 | 45.88 | 42.30 | 45.77 | 1,081,799 | +3.40(+8.02%) |
Mar 25, 2020 | 41.59 | 42.97 | 40.37 | 42.37 | 836,829 | +0.64(+1.54%) |
Mar 24, 2020 | 43.15 | 45.13 | 40.24 | 41.73 | 1,199,888 | -0.11(-0.27%) |
Mar 23, 2020 | 41.09 | 42.52 | 38.12 | 41.85 | 1,446,165 | +0.76(+1.84%) |
Mar 20, 2020 | 40.42 | 43.82 | 40.29 | 41.09 | 1,202,868 | +0.21(+0.50%) |
Mar 19, 2020 | 40.35 | 42.16 | 38.85 | 40.88 | 906,620 | +0.42(+1.03%) |
Mar 18, 2020 | 39.64 | 42.22 | 38.72 | 40.47 | 1,168,996 | -1.17(-2.82%) |
Mar 17, 2020 | 40.39 | 42.94 | 39.76 | 41.64 | 1,515,837 | +2.05(+5.17%) |
Mar 16, 2020 | 40.91 | 43.25 | 39.33 | 39.59 | 1,434,348 | -4.53(-10.27%) |
Mar 13, 2020 | 41.23 | 44.13 | 40.07 | 44.13 | 2,257,973 | +3.23(+7.89%) |
Mar 12, 2020 | 42.21 | 43.20 | 40.52 | 40.90 | 1,839,338 | -3.46(-7.81%) |
Mar 11, 2020 | 45.31 | 45.59 | 43.89 | 44.36 | 1,627,576 | -1.82(-3.94%) |
Mar 10, 2020 | 47.19 | 47.45 | 44.80 | 46.18 | 1,516,155 | -0.17(-0.36%) |
Mar 09, 2020 | 45.26 | 47.23 | 45.10 | 46.35 | 1,381,454 | -1.36(-2.85%) |
Mar 06, 2020 | 46.41 | 48.18 | 45.16 | 47.71 | 1,010,327 | +0.03(+0.06%) |
Mar 05, 2020 | 47.65 | 48.63 | 46.88 | 47.68 | 779,772 | -0.89(-1.83%) |
Mar 04, 2020 | 48.32 | 49.15 | 48.05 | 48.57 | 1,204,533 | +1.06(+2.23%) |
Mar 03, 2020 | 48.49 | 49.10 | 47.26 | 47.51 | 1,049,658 | -1.05(-2.16%) |
Mar 02, 2020 | 46.73 | 48.73 | 46.43 | 48.55 | 880,646 | +2.15(+4.63%) |
Feb 28, 2020 | 46.60 | 47.40 | 45.65 | 46.40 | 1,721,465 | -1.01(-2.13%) |
Feb 27, 2020 | 47.97 | 49.54 | 46.47 | 47.42 | 837,855 | -1.18(-2.44%) |
Feb 26, 2020 | 48.95 | 49.86 | 48.55 | 48.60 | 709,505 | +0.05(+0.10%) |
Feb 25, 2020 | 49.71 | 49.71 | 48.43 | 48.55 | 874,108 | -0.98(-1.97%) |
Feb 24, 2020 | 49.15 | 49.71 | 48.45 | 49.53 | 664,011 | -1.08(-2.14%) |
Feb 21, 2020 | 51.10 | 51.75 | 50.59 | 50.61 | 605,708 | -0.70(-1.36%) |
Feb 20, 2020 | 51.67 | 51.76 | 50.64 | 51.31 | 463,611 | -0.44(-0.85%) |
Feb 19, 2020 | 50.86 | 51.90 | 50.75 | 51.75 | 449,347 | +1.05(+2.08%) |
Feb 18, 2020 | 51.30 | 52.77 | 50.61 | 50.70 | 1,007,694 | -0.53(-1.04%) |
Feb 14, 2020 | 50.65 | 51.36 | 50.37 | 51.23 | 315,473 | +0.71(+1.40%) |
Feb 13, 2020 | 50.31 | 50.87 | 50.05 | 50.52 | 1,035,639 | +0.12(+0.24%) |
Feb 12, 2020 | 50.67 | 50.89 | 50.16 | 50.40 | 693,924 | -0.01(-0.02%) |
Feb 11, 2020 | 50.65 | 51.40 | 49.99 | 50.41 | 973,759 | -0.04(-0.09%) |
Feb 10, 2020 | 49.39 | 50.60 | 48.96 | 50.45 | 846,851 | +1.14(+2.30%) |
Feb 07, 2020 | 49.96 | 50.03 | 48.72 | 49.32 | 609,914 | -0.81(-1.61%) |
Feb 06, 2020 | 50.76 | 51.10 | 50.00 | 50.12 | 481,420 | -0.56(-1.11%) |
Feb 05, 2020 | 51.40 | 52.27 | 50.55 | 50.68 | 742,583 | -0.42(-0.83%) |
Feb 04, 2020 | 49.06 | 52.44 | 48.24 | 51.11 | 1,635,973 | +0.27(+0.54%) |