Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.22 | 39.22 | 38.91 | 39.04 | 4,420 | -0.72(-1.82%) |
Apr 29, 2020 | 39.69 | 39.93 | 39.69 | 39.77 | 3,504 | +0.71(+1.83%) |
Apr 28, 2020 | 39.32 | 39.32 | 38.85 | 39.05 | 3,275 | +0.15(+0.38%) |
Apr 27, 2020 | 38.72 | 38.98 | 38.72 | 38.91 | 919 | +0.76(+2.00%) |
Apr 24, 2020 | 38.16 | 38.21 | 38.11 | 38.14 | 4,483 | +0.18(+0.48%) |
Apr 23, 2020 | 38.43 | 38.58 | 37.96 | 37.96 | 8,052 | -0.15(-0.41%) |
Apr 22, 2020 | 38.12 | 38.18 | 38.04 | 38.12 | 1,669 | +0.41(+1.10%) |
Apr 21, 2020 | 37.95 | 38.05 | 37.61 | 37.70 | 4,268 | -0.66(-1.73%) |
Apr 20, 2020 | 38.36 | 38.37 | 38.36 | 38.37 | 672 | -0.55(-1.42%) |
Apr 17, 2020 | 38.60 | 38.92 | 38.60 | 38.92 | 4,910 | +1.00(+2.63%) |
Apr 16, 2020 | 37.88 | 37.92 | 37.72 | 37.92 | 3,255 | +0.02(+0.05%) |
Apr 15, 2020 | 37.91 | 38.03 | 37.90 | 37.90 | 2,073 | -1.15(-2.95%) |
Apr 14, 2020 | 39.12 | 39.12 | 39.01 | 39.05 | 2,749 | +0.55(+1.42%) |
Apr 13, 2020 | 38.28 | 38.51 | 38.18 | 38.51 | 1,464 | -0.36(-0.91%) |
Apr 09, 2020 | 38.81 | 38.96 | 38.70 | 38.86 | 5,443 | +0.79(+2.07%) |
Apr 08, 2020 | 37.77 | 38.29 | 37.77 | 38.08 | 9,414 | +0.20(+0.52%) |
Apr 07, 2020 | 38.72 | 38.72 | 37.86 | 37.88 | 3,550 | +0.60(+1.60%) |
Apr 06, 2020 | 36.79 | 37.52 | 36.78 | 37.28 | 8,624 | +1.50(+4.21%) |
Apr 03, 2020 | 36.19 | 36.19 | 35.62 | 35.78 | 7,471 | -0.80(-2.18%) |
Apr 02, 2020 | 35.98 | 36.87 | 35.98 | 36.58 | 4,939 | +0.50(+1.38%) |
Apr 01, 2020 | 36.55 | 36.71 | 36.08 | 36.08 | 4,198 | -1.12(-3.02%) |
Mar 31, 2020 | 37.45 | 37.69 | 37.09 | 37.20 | 5,274 | -0.38(-1.00%) |
Mar 30, 2020 | 36.85 | 37.57 | 36.85 | 37.57 | 1,365 | +0.72(+1.95%) |
Mar 27, 2020 | 36.17 | 36.98 | 36.15 | 36.85 | 11,634 | -0.94(-2.49%) |
Mar 26, 2020 | 36.84 | 37.80 | 36.84 | 37.80 | 1,162 | +1.48(+4.06%) |
Mar 25, 2020 | 35.42 | 36.63 | 35.42 | 36.32 | 1,682 | +1.66(+4.78%) |
Mar 24, 2020 | 34.42 | 34.66 | 34.42 | 34.66 | 1,881 | +2.27(+7.02%) |
Mar 23, 2020 | 32.92 | 32.92 | 32.35 | 32.39 | 3,877 | -0.56(-1.69%) |
Mar 20, 2020 | 33.86 | 34.10 | 32.95 | 32.95 | 1,710 | -0.32(-0.97%) |
Mar 19, 2020 | 32.71 | 33.51 | 32.71 | 33.27 | 5,030 | +0.38(+1.15%) |
Mar 18, 2020 | 33.05 | 33.69 | 32.07 | 32.89 | 5,669 | -2.07(-5.91%) |
Mar 17, 2020 | 33.95 | 34.96 | 33.74 | 34.96 | 5,112 | +1.06(+3.12%) |
Mar 16, 2020 | 34.67 | 34.67 | 33.64 | 33.90 | 3,982 | -3.84(-10.18%) |
Mar 13, 2020 | 37.29 | 37.94 | 35.76 | 37.74 | 7,697 | +1.60(+4.43%) |
Mar 12, 2020 | 36.53 | 36.88 | 35.97 | 36.14 | 5,571 | -4.14(-10.28%) |
Mar 11, 2020 | 40.44 | 41.18 | 40.28 | 40.28 | 1,666 | -1.81(-4.31%) |
Mar 10, 2020 | 42.00 | 42.10 | 42.00 | 42.10 | 453 | +0.13(+0.30%) |
Mar 09, 2020 | 41.96 | 42.10 | 41.87 | 41.97 | 2,377 | -2.03(-4.62%) |
Mar 06, 2020 | 44.15 | 44.38 | 43.76 | 44.00 | 7,804 | -0.81(-1.80%) |
Mar 05, 2020 | 44.65 | 44.88 | 44.65 | 44.81 | 3,031 | -1.03(-2.25%) |
Mar 04, 2020 | 45.84 | 45.84 | 45.42 | 45.84 | 937 | +1.26(+2.82%) |
Mar 03, 2020 | 45.01 | 45.07 | 44.58 | 44.58 | 843 | -0.13(-0.28%) |
Mar 02, 2020 | 44.02 | 44.71 | 43.85 | 44.71 | 2,554 | +0.78(+1.78%) |
Feb 28, 2020 | 43.78 | 43.93 | 43.43 | 43.93 | 3,100 | -0.69(-1.56%) |
Feb 27, 2020 | 45.06 | 45.06 | 44.63 | 44.63 | 3,391 | -1.12(-2.46%) |
Feb 26, 2020 | 45.91 | 45.91 | 45.75 | 45.75 | 2,740 | -0.08(-0.18%) |
Feb 25, 2020 | 46.23 | 46.29 | 45.83 | 45.83 | 1,625 | -0.76(-1.63%) |
Feb 24, 2020 | 46.82 | 46.90 | 46.47 | 46.59 | 2,314 | -1.68(-3.48%) |
Feb 21, 2020 | 48.30 | 48.30 | 48.26 | 48.27 | 427 | -0.16(-0.33%) |
Feb 20, 2020 | 48.61 | 48.61 | 48.39 | 48.43 | 832 | -0.41(-0.84%) |
Feb 19, 2020 | 48.86 | 48.86 | 48.82 | 48.84 | 1,583 | +0.15(+0.31%) |
Feb 18, 2020 | 48.65 | 48.74 | 48.65 | 48.69 | 1,582 | -0.22(-0.44%) |
Feb 14, 2020 | 48.85 | 49.03 | 48.80 | 48.91 | 2,565 | +0.04(+0.08%) |
Feb 13, 2020 | 48.85 | 48.90 | 48.76 | 48.87 | 2,161 | -0.24(-0.49%) |
Feb 12, 2020 | 49.03 | 49.18 | 49.02 | 49.10 | 5,872 | +0.15(+0.31%) |
Feb 11, 2020 | 48.98 | 48.98 | 48.85 | 48.95 | 939 | +0.25(+0.51%) |
Feb 10, 2020 | 48.58 | 48.70 | 48.55 | 48.70 | 2,500 | +0.18(+0.36%) |
Feb 07, 2020 | 48.69 | 48.69 | 48.53 | 48.53 | 641 | -0.47(-0.95%) |
Feb 06, 2020 | 48.85 | 48.99 | 48.83 | 48.99 | 2,156 | +0.22(+0.45%) |
Feb 05, 2020 | 48.76 | 48.77 | 48.68 | 48.77 | 899 | +0.43(+0.88%) |
Feb 04, 2020 | 48.35 | 48.39 | 48.35 | 48.35 | 466 | +0.56(+1.16%) |