Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 46.93 | 48.96 | 46.52 | 47.89 | 2,221,096 | -0.93(-1.90%) |
Apr 29, 2020 | 48.69 | 49.33 | 48.11 | 48.81 | 1,058,885 | +0.48(+0.99%) |
Apr 28, 2020 | 47.88 | 49.33 | 47.58 | 48.34 | 1,373,347 | +1.35(+2.87%) |
Apr 27, 2020 | 46.12 | 47.19 | 46.00 | 46.99 | 1,479,387 | +0.78(+1.69%) |
Apr 24, 2020 | 46.08 | 46.32 | 45.42 | 46.21 | 957,347 | +0.40(+0.86%) |
Apr 23, 2020 | 44.99 | 46.16 | 44.87 | 45.81 | 867,706 | +1.23(+2.76%) |
Apr 22, 2020 | 45.07 | 45.27 | 44.53 | 44.58 | 662,381 | -0.06(-0.14%) |
Apr 21, 2020 | 45.36 | 45.61 | 44.40 | 44.64 | 814,692 | -1.05(-2.30%) |
Apr 20, 2020 | 46.11 | 46.64 | 45.21 | 45.69 | 1,031,618 | -0.91(-1.95%) |
Apr 17, 2020 | 46.26 | 46.86 | 44.97 | 46.60 | 1,206,339 | +0.93(+2.03%) |
Apr 16, 2020 | 46.61 | 46.68 | 44.62 | 45.68 | 1,091,809 | -0.69(-1.49%) |
Apr 15, 2020 | 46.29 | 47.09 | 45.54 | 46.37 | 1,324,092 | -0.60(-1.28%) |
Apr 14, 2020 | 46.12 | 47.27 | 45.17 | 46.97 | 1,135,864 | +1.72(+3.79%) |
Apr 13, 2020 | 45.42 | 45.71 | 44.14 | 45.25 | 892,300 | -0.07(-0.16%) |
Apr 09, 2020 | 45.10 | 46.73 | 44.85 | 45.33 | 1,529,573 | +1.44(+3.28%) |
Apr 08, 2020 | 43.60 | 44.19 | 42.27 | 43.89 | 1,393,453 | +1.59(+3.76%) |
Apr 07, 2020 | 42.66 | 44.01 | 42.20 | 42.30 | 1,134,604 | -0.44(-1.03%) |
Apr 06, 2020 | 41.68 | 43.46 | 41.61 | 42.74 | 1,335,873 | +2.88(+7.24%) |
Apr 03, 2020 | 38.27 | 40.38 | 38.11 | 39.85 | 2,515,638 | +1.40(+3.64%) |
Apr 02, 2020 | 39.53 | 39.63 | 35.95 | 38.45 | 3,028,441 | -2.08(-5.12%) |
Apr 01, 2020 | 42.27 | 42.99 | 39.83 | 40.53 | 2,398,451 | -2.68(-6.20%) |
Mar 31, 2020 | 43.21 | 44.40 | 42.78 | 43.20 | 1,544,493 | -0.65(-1.48%) |
Mar 30, 2020 | 41.55 | 44.57 | 41.37 | 43.85 | 1,791,741 | +2.43(+5.88%) |
Mar 27, 2020 | 41.28 | 42.76 | 40.46 | 41.42 | 1,748,402 | -0.40(-0.95%) |
Mar 26, 2020 | 40.65 | 42.32 | 40.43 | 41.81 | 1,708,032 | +1.61(+4.00%) |
Mar 25, 2020 | 39.62 | 41.70 | 38.89 | 40.20 | 2,134,910 | -0.41(-1.02%) |
Mar 24, 2020 | 40.44 | 41.71 | 39.58 | 40.62 | 2,240,698 | +2.64(+6.96%) |
Mar 23, 2020 | 39.11 | 39.73 | 37.08 | 37.98 | 2,326,033 | +0.13(+0.33%) |
Mar 20, 2020 | 39.66 | 40.55 | 36.66 | 37.85 | 2,113,042 | -1.46(-3.70%) |
Mar 19, 2020 | 40.52 | 42.39 | 39.00 | 39.31 | 1,893,729 | -1.26(-3.10%) |
Mar 18, 2020 | 43.50 | 45.79 | 37.72 | 40.56 | 2,338,561 | -4.02(-9.03%) |
Mar 17, 2020 | 41.93 | 45.45 | 41.86 | 44.59 | 2,109,471 | +3.67(+8.96%) |
Mar 16, 2020 | 39.23 | 42.64 | 37.39 | 40.92 | 2,535,540 | -0.66(-1.60%) |
Mar 13, 2020 | 38.76 | 41.60 | 36.12 | 41.59 | 1,921,483 | +5.06(+13.85%) |
Mar 12, 2020 | 38.33 | 39.20 | 36.09 | 36.53 | 1,846,811 | -4.83(-11.69%) |
Mar 11, 2020 | 43.17 | 43.25 | 41.10 | 41.36 | 1,601,266 | -3.09(-6.95%) |
Mar 10, 2020 | 44.97 | 45.35 | 42.80 | 44.45 | 1,895,864 | +0.53(+1.21%) |
Mar 09, 2020 | 45.47 | 46.56 | 43.50 | 43.92 | 1,897,782 | -3.85(-8.05%) |
Mar 06, 2020 | 47.86 | 48.24 | 46.07 | 47.77 | 1,820,974 | -1.75(-3.54%) |
Mar 05, 2020 | 48.44 | 49.91 | 48.42 | 49.52 | 1,833,944 | +0.05(+0.11%) |
Mar 04, 2020 | 48.82 | 49.66 | 47.64 | 49.47 | 1,621,142 | +1.55(+3.24%) |
Mar 03, 2020 | 48.56 | 50.55 | 47.34 | 47.91 | 1,969,181 | -0.66(-1.35%) |
Mar 02, 2020 | 45.80 | 48.57 | 45.34 | 48.57 | 3,353,646 | +3.03(+6.65%) |
Feb 28, 2020 | 44.98 | 46.48 | 43.55 | 45.54 | 3,427,906 | -1.02(-2.18%) |
Feb 27, 2020 | 49.71 | 50.26 | 44.98 | 46.56 | 4,184,733 | -7.75(-14.27%) |
Feb 26, 2020 | 55.55 | 55.72 | 53.36 | 54.30 | 1,259,361 | -0.12(-0.21%) |
Feb 25, 2020 | 57.06 | 57.16 | 53.59 | 54.42 | 2,639,418 | +1.42(+2.69%) |
Feb 24, 2020 | 53.05 | 54.38 | 52.44 | 53.00 | 1,264,183 | -0.58(-1.09%) |
Feb 21, 2020 | 53.10 | 53.72 | 52.98 | 53.58 | 569,552 | +0.22(+0.42%) |
Feb 20, 2020 | 52.48 | 53.45 | 52.09 | 53.36 | 788,529 | +0.37(+0.69%) |
Feb 19, 2020 | 53.00 | 53.11 | 52.31 | 52.99 | 674,650 | +0.22(+0.42%) |
Feb 18, 2020 | 51.53 | 53.10 | 51.41 | 52.77 | 1,052,032 | +1.11(+2.15%) |
Feb 14, 2020 | 52.04 | 52.10 | 51.07 | 51.66 | 874,885 | -0.22(-0.43%) |
Feb 13, 2020 | 53.12 | 53.28 | 51.82 | 51.88 | 968,137 | -1.60(-3.00%) |
Feb 12, 2020 | 53.88 | 54.51 | 53.47 | 53.48 | 822,384 | -0.26(-0.48%) |
Feb 11, 2020 | 54.16 | 54.23 | 53.49 | 53.74 | 586,808 | -0.14(-0.27%) |
Feb 10, 2020 | 53.56 | 54.58 | 53.47 | 53.88 | 551,793 | +0.26(+0.48%) |
Feb 07, 2020 | 52.73 | 53.81 | 52.46 | 53.62 | 823,494 | +0.79(+1.49%) |
Feb 06, 2020 | 52.96 | 53.11 | 52.47 | 52.84 | 812,860 | -0.04(-0.07%) |
Feb 05, 2020 | 52.99 | 53.51 | 52.68 | 52.87 | 890,305 | -0.37(-0.69%) |
Feb 04, 2020 | 52.94 | 53.56 | 52.71 | 53.24 | 783,359 | +0.87(+1.66%) |