Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 40.71 | 40.71 | 40.05 | 40.15 | 55,410 | -0.98(-2.37%) |
Apr 29, 2020 | 41.05 | 41.37 | 40.78 | 41.12 | 83,806 | +0.82(+2.04%) |
Apr 28, 2020 | 40.37 | 40.69 | 40.17 | 40.30 | 41,573 | +0.45(+1.14%) |
Apr 27, 2020 | 39.23 | 39.94 | 39.21 | 39.85 | 23,088 | +0.89(+2.29%) |
Apr 24, 2020 | 38.73 | 39.11 | 38.50 | 38.96 | 93,203 | +0.39(+1.02%) |
Apr 23, 2020 | 38.54 | 38.96 | 38.54 | 38.56 | 51,186 | -0.10(-0.25%) |
Apr 22, 2020 | 38.70 | 38.70 | 38.36 | 38.66 | 47,152 | +0.58(+1.52%) |
Apr 21, 2020 | 37.99 | 38.43 | 37.92 | 38.08 | 61,284 | -0.77(-1.98%) |
Apr 20, 2020 | 39.01 | 39.41 | 38.73 | 38.85 | 75,156 | -0.67(-1.70%) |
Apr 17, 2020 | 38.97 | 39.52 | 38.95 | 39.52 | 48,259 | +1.32(+3.45%) |
Apr 16, 2020 | 38.46 | 38.46 | 37.87 | 38.21 | 90,479 | -0.23(-0.61%) |
Apr 15, 2020 | 38.68 | 38.68 | 38.27 | 38.44 | 100,245 | -1.29(-3.24%) |
Apr 14, 2020 | 39.94 | 40.00 | 39.33 | 39.73 | 89,109 | +0.44(+1.11%) |
Apr 13, 2020 | 40.07 | 40.07 | 38.94 | 39.29 | 48,781 | -0.75(-1.87%) |
Apr 09, 2020 | 39.66 | 40.50 | 39.65 | 40.04 | 44,943 | +0.94(+2.41%) |
Apr 08, 2020 | 38.20 | 39.23 | 38.13 | 39.10 | 38,212 | +1.21(+3.18%) |
Apr 07, 2020 | 38.73 | 38.92 | 37.89 | 37.89 | 59,037 | +0.29(+0.76%) |
Apr 06, 2020 | 36.70 | 37.79 | 36.70 | 37.60 | 50,268 | +1.91(+5.36%) |
Apr 03, 2020 | 36.32 | 36.37 | 35.50 | 35.69 | 66,401 | -0.63(-1.75%) |
Apr 02, 2020 | 36.18 | 36.71 | 35.66 | 36.32 | 33,963 | +0.56(+1.55%) |
Apr 01, 2020 | 35.77 | 35.89 | 35.69 | 35.77 | 67,709 | -0.39(-1.07%) |
Mar 31, 2020 | 36.31 | 36.33 | 36.10 | 36.16 | 141,603 | -0.12(-0.32%) |
Mar 30, 2020 | 36.19 | 36.30 | 36.06 | 36.27 | 58,098 | +0.14(+0.38%) |
Mar 27, 2020 | 35.98 | 36.34 | 35.98 | 36.14 | 341,739 | -0.20(-0.54%) |
Mar 26, 2020 | 35.91 | 36.37 | 35.89 | 36.33 | 268,165 | +0.52(+1.46%) |
Mar 25, 2020 | 35.65 | 36.13 | 35.52 | 35.81 | 160,112 | +0.21(+0.59%) |
Mar 24, 2020 | 35.39 | 35.60 | 35.29 | 35.60 | 71,990 | +0.57(+1.63%) |
Mar 23, 2020 | 35.32 | 35.32 | 34.85 | 35.03 | 188,296 | -0.34(-0.95%) |
Mar 20, 2020 | 35.71 | 35.80 | 35.37 | 35.37 | 141,847 | -0.33(-0.92%) |
Mar 19, 2020 | 35.61 | 35.87 | 35.22 | 35.70 | 107,805 | -0.01(-0.03%) |
Mar 18, 2020 | 35.79 | 35.95 | 35.35 | 35.71 | 222,295 | -0.55(-1.52%) |
Mar 17, 2020 | 35.90 | 36.26 | 35.60 | 36.26 | 92,056 | +0.52(+1.45%) |
Mar 16, 2020 | 33.45 | 36.23 | 33.45 | 35.74 | 96,071 | -0.79(-2.17%) |
Mar 13, 2020 | 36.57 | 36.57 | 35.99 | 36.53 | 169,095 | +0.48(+1.32%) |
Mar 12, 2020 | 36.20 | 36.48 | 35.61 | 36.05 | 146,801 | -0.79(-2.14%) |
Mar 11, 2020 | 36.95 | 37.05 | 36.77 | 36.84 | 140,085 | -0.43(-1.15%) |
Mar 10, 2020 | 37.30 | 37.30 | 36.83 | 37.27 | 83,965 | +0.30(+0.82%) |
Mar 09, 2020 | 36.99 | 37.26 | 35.86 | 36.96 | 61,395 | -0.78(-2.07%) |
Mar 06, 2020 | 37.64 | 37.89 | 37.64 | 37.75 | 47,265 | -0.27(-0.72%) |
Mar 05, 2020 | 38.08 | 38.17 | 37.93 | 38.02 | 139,605 | -0.27(-0.72%) |
Mar 04, 2020 | 38.23 | 38.32 | 38.07 | 38.30 | 42,168 | +0.26(+0.69%) |
Mar 03, 2020 | 38.31 | 38.41 | 37.95 | 38.03 | 104,202 | -0.18(-0.48%) |
Mar 02, 2020 | 36.97 | 38.22 | 36.61 | 38.22 | 1,126,095 | +1.68(+4.59%) |
Feb 28, 2020 | 36.28 | 36.74 | 35.81 | 36.54 | 652,056 | -0.96(-2.55%) |
Feb 27, 2020 | 38.43 | 39.00 | 37.50 | 37.50 | 106,253 | -1.61(-4.12%) |
Feb 26, 2020 | 39.83 | 40.00 | 39.11 | 39.11 | 94,160 | -0.44(-1.12%) |
Feb 25, 2020 | 41.02 | 41.02 | 39.45 | 39.55 | 79,454 | -1.33(-3.26%) |
Feb 24, 2020 | 41.09 | 41.16 | 40.76 | 40.88 | 52,809 | -1.16(-2.76%) |
Feb 21, 2020 | 42.07 | 42.18 | 42.02 | 42.05 | 51,865 | -0.34(-0.80%) |
Feb 20, 2020 | 42.14 | 42.48 | 42.11 | 42.38 | 48,769 | +0.12(+0.28%) |
Feb 19, 2020 | 42.23 | 42.33 | 42.21 | 42.27 | 36,519 | +0.08(+0.20%) |
Feb 18, 2020 | 42.30 | 42.37 | 42.00 | 42.18 | 63,252 | -0.21(-0.49%) |
Feb 14, 2020 | 42.49 | 42.61 | 42.28 | 42.39 | 44,965 | -0.10(-0.25%) |
Feb 13, 2020 | 42.53 | 42.56 | 42.30 | 42.49 | 40,282 | -0.11(-0.27%) |
Feb 12, 2020 | 42.64 | 42.76 | 42.53 | 42.61 | 96,091 | +0.18(+0.43%) |
Feb 11, 2020 | 42.35 | 42.57 | 42.35 | 42.42 | 44,363 | +0.26(+0.62%) |
Feb 10, 2020 | 41.97 | 42.17 | 41.97 | 42.17 | 40,467 | +0.12(+0.27%) |
Feb 07, 2020 | 42.16 | 42.21 | 41.97 | 42.05 | 23,153 | -0.32(-0.76%) |
Feb 06, 2020 | 42.65 | 42.65 | 42.37 | 42.37 | 37,896 | -0.07(-0.16%) |
Feb 05, 2020 | 42.13 | 42.46 | 42.13 | 42.44 | 33,977 | +0.73(+1.76%) |
Feb 04, 2020 | 41.82 | 41.97 | 41.70 | 41.71 | 59,684 | +0.40(+0.96%) |