Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 44.93 | 45.28 | 44.44 | 45.12 | 1,734,540 | +0.47(+1.05%) |
Apr 29, 2020 | 43.85 | 45.14 | 43.74 | 44.65 | 1,961,155 | +1.05(+2.41%) |
Apr 28, 2020 | 43.56 | 44.23 | 41.80 | 43.60 | 2,259,845 | +0.37(+0.86%) |
Apr 27, 2020 | 42.25 | 43.43 | 42.00 | 43.23 | 1,619,478 | +1.42(+3.40%) |
Apr 24, 2020 | 40.89 | 42.10 | 40.23 | 41.81 | 2,781,900 | +1.66(+4.13%) |
Apr 23, 2020 | 40.01 | 41.00 | 38.68 | 40.15 | 1,540,688 | -0.14(-0.35%) |
Apr 22, 2020 | 40.56 | 41.43 | 40.26 | 40.29 | 1,885,662 | +0.29(+0.72%) |
Apr 21, 2020 | 41.03 | 41.68 | 38.14 | 40.00 | 3,061,902 | -0.99(-2.42%) |
Apr 20, 2020 | 39.97 | 42.59 | 39.97 | 40.99 | 2,934,321 | +0.59(+1.46%) |
Apr 17, 2020 | 40.00 | 40.67 | 38.55 | 40.40 | 3,179,900 | +0.76(+1.92%) |
Apr 16, 2020 | 39.10 | 39.92 | 38.72 | 39.64 | 2,894,525 | +0.90(+2.32%) |
Apr 15, 2020 | 38.58 | 39.36 | 38.02 | 38.74 | 2,956,184 | -0.17(-0.44%) |
Apr 14, 2020 | 38.57 | 39.12 | 38.25 | 38.91 | 2,725,706 | +1.04(+2.75%) |
Apr 13, 2020 | 37.69 | 38.35 | 37.42 | 37.87 | 3,049,687 | +0.92(+2.49%) |
Apr 09, 2020 | 37.00 | 37.49 | 36.35 | 36.95 | 2,737,100 | -0.20(-0.54%) |
Apr 08, 2020 | 36.10 | 37.89 | 35.40 | 37.15 | 4,112,901 | +1.25(+3.48%) |
Apr 07, 2020 | 37.00 | 37.24 | 35.01 | 35.90 | 2,920,684 | -0.38(-1.05%) |
Apr 06, 2020 | 35.44 | 36.45 | 35.10 | 36.28 | 2,187,581 | +1.59(+4.58%) |
Apr 03, 2020 | 34.50 | 35.34 | 33.04 | 34.69 | 2,627,100 | +0.09(+0.26%) |
Apr 02, 2020 | 34.90 | 35.87 | 33.62 | 34.60 | 1,865,959 | -0.28(-0.80%) |
Apr 01, 2020 | 34.83 | 37.00 | 34.31 | 34.88 | 2,855,247 | -1.10(-3.06%) |
Mar 31, 2020 | 34.50 | 36.54 | 34.36 | 35.98 | 3,222,130 | +1.23(+3.54%) |
Mar 30, 2020 | 35.45 | 35.65 | 33.75 | 34.75 | 2,320,468 | +0.20(+0.58%) |
Mar 27, 2020 | 34.29 | 35.24 | 33.14 | 34.55 | 2,892,400 | +0.25(+0.73%) |
Mar 26, 2020 | 34.07 | 35.93 | 33.41 | 34.30 | 4,155,145 | +0.61(+1.81%) |
Mar 25, 2020 | 34.11 | 36.89 | 33.60 | 33.69 | 3,049,103 | -0.80(-2.32%) |
Mar 24, 2020 | 34.05 | 35.39 | 33.75 | 34.49 | 3,495,713 | +1.59(+4.83%) |
Mar 23, 2020 | 34.10 | 34.10 | 30.63 | 32.90 | 4,401,399 | -0.48(-1.44%) |
Mar 20, 2020 | 33.54 | 35.12 | 33.01 | 33.38 | 5,349,700 | +0.28(+0.85%) |
Mar 19, 2020 | 32.00 | 33.77 | 31.30 | 33.10 | 4,076,118 | +1.02(+3.18%) |
Mar 18, 2020 | 30.85 | 33.88 | 30.46 | 32.08 | 3,134,015 | -2.04(-5.98%) |
Mar 17, 2020 | 29.53 | 34.44 | 29.31 | 34.12 | 4,476,299 | +5.16(+17.82%) |
Mar 16, 2020 | 32.00 | 33.18 | 28.88 | 28.96 | 4,912,585 | -6.30(-17.87%) |
Mar 13, 2020 | 36.00 | 36.60 | 32.00 | 35.26 | 5,704,700 | +2.16(+6.53%) |
Mar 12, 2020 | 32.46 | 34.93 | 31.00 | 33.10 | 6,686,859 | -2.46(-6.92%) |
Mar 11, 2020 | 37.31 | 37.71 | 34.79 | 35.56 | 6,248,698 | -2.44(-6.42%) |
Mar 10, 2020 | 39.75 | 39.85 | 36.45 | 38.00 | 13,105,760 | -0.82(-2.11%) |
Mar 09, 2020 | 38.78 | 40.00 | 37.37 | 38.82 | 9,149,149 | -4.80(-11.00%) |
Mar 06, 2020 | 46.01 | 46.44 | 43.08 | 43.62 | 3,987,300 | -3.68(-7.78%) |
Mar 05, 2020 | 43.31 | 48.12 | 43.31 | 47.30 | 5,073,082 | +2.77(+6.22%) |
Mar 04, 2020 | 44.33 | 44.90 | 43.13 | 44.53 | 2,239,971 | +1.13(+2.60%) |
Mar 03, 2020 | 44.80 | 44.86 | 42.36 | 43.40 | 4,482,847 | -1.39(-3.10%) |
Mar 02, 2020 | 45.00 | 45.78 | 43.61 | 44.79 | 5,880,824 | -0.36(-0.80%) |
Feb 28, 2020 | 43.85 | 45.84 | 43.50 | 45.15 | 4,483,100 | -0.74(-1.61%) |
Feb 27, 2020 | 42.12 | 46.58 | 41.72 | 45.89 | 7,189,644 | +1.98(+4.51%) |
Feb 26, 2020 | 44.06 | 45.39 | 43.50 | 43.91 | 2,817,367 | -0.40(-0.90%) |
Feb 25, 2020 | 45.40 | 45.60 | 43.00 | 44.31 | 4,404,818 | -0.65(-1.45%) |
Feb 24, 2020 | 42.50 | 45.35 | 42.33 | 44.96 | 3,182,474 | -0.72(-1.58%) |
Feb 21, 2020 | 45.64 | 45.79 | 43.72 | 45.68 | 2,696,200 | -0.31(-0.67%) |
Feb 20, 2020 | 45.68 | 47.03 | 44.08 | 45.99 | 5,201,425 | -1.31(-2.77%) |
Feb 19, 2020 | 47.20 | 47.86 | 46.41 | 47.30 | 2,868,437 | +0.22(+0.47%) |
Feb 18, 2020 | 47.29 | 48.58 | 46.60 | 47.08 | 3,049,673 | +0.05(+0.11%) |
Feb 14, 2020 | 45.91 | 48.69 | 44.25 | 47.03 | 8,374,700 | -1.47(-3.03%) |
Feb 13, 2020 | 49.35 | 49.47 | 47.71 | 48.50 | 3,344,544 | -1.51(-3.02%) |
Feb 12, 2020 | 48.25 | 50.12 | 48.05 | 50.01 | 2,198,286 | +2.20(+4.60%) |
Feb 11, 2020 | 48.62 | 49.42 | 47.34 | 47.81 | 1,883,647 | -0.14(-0.29%) |
Feb 10, 2020 | 47.52 | 49.00 | 47.50 | 47.95 | 1,537,055 | +0.77(+1.63%) |
Feb 07, 2020 | 46.50 | 47.98 | 46.15 | 47.18 | 1,765,800 | +1.13(+2.45%) |
Feb 06, 2020 | 45.75 | 46.30 | 44.10 | 46.05 | 1,081,081 | +0.32(+0.70%) |
Feb 05, 2020 | 48.88 | 49.08 | 43.77 | 45.73 | 2,453,355 | -1.87(-3.93%) |
Feb 04, 2020 | 46.21 | 48.49 | 45.73 | 47.60 | 1,780,238 | +2.34(+5.17%) |