Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 49.84 | 49.84 | 48.89 | 49.07 | 34,924 | -1.40(-2.78%) |
Apr 29, 2020 | 49.48 | 50.63 | 49.48 | 50.47 | 67,324 | +2.07(+4.28%) |
Apr 28, 2020 | 48.64 | 49.13 | 48.15 | 48.40 | 52,257 | +0.61(+1.28%) |
Apr 27, 2020 | 47.08 | 47.91 | 46.82 | 47.79 | 46,740 | +1.16(+2.48%) |
Apr 24, 2020 | 46.01 | 46.72 | 45.76 | 46.63 | 32,782 | +0.95(+2.09%) |
Apr 23, 2020 | 45.80 | 46.45 | 45.68 | 45.68 | 63,283 | +0.02(+0.04%) |
Apr 22, 2020 | 45.63 | 45.89 | 45.21 | 45.66 | 62,118 | +0.97(+2.18%) |
Apr 21, 2020 | 45.03 | 45.33 | 44.51 | 44.68 | 45,324 | -1.42(-3.09%) |
Apr 20, 2020 | 45.99 | 46.95 | 45.96 | 46.11 | 53,649 | -1.01(-2.15%) |
Apr 17, 2020 | 46.37 | 47.24 | 46.30 | 47.12 | 41,266 | +1.96(+4.33%) |
Apr 16, 2020 | 45.39 | 45.40 | 44.57 | 45.16 | 83,506 | -0.10(-0.21%) |
Apr 15, 2020 | 45.47 | 45.48 | 44.81 | 45.26 | 224,453 | -1.55(-3.30%) |
Apr 14, 2020 | 46.73 | 47.14 | 46.26 | 46.80 | 55,819 | +1.05(+2.30%) |
Apr 13, 2020 | 46.45 | 46.45 | 45.06 | 45.75 | 47,647 | -0.96(-2.06%) |
Apr 09, 2020 | 47.17 | 47.64 | 46.18 | 46.72 | 73,525 | +0.53(+1.14%) |
Apr 08, 2020 | 44.96 | 46.40 | 44.76 | 46.19 | 147,165 | +1.91(+4.31%) |
Apr 07, 2020 | 45.86 | 46.18 | 44.28 | 44.28 | 58,840 | +0.33(+0.76%) |
Apr 06, 2020 | 42.12 | 44.14 | 42.12 | 43.95 | 63,032 | +3.68(+9.13%) |
Apr 03, 2020 | 41.00 | 41.20 | 39.81 | 40.27 | 46,712 | -0.74(-1.79%) |
Apr 02, 2020 | 40.21 | 41.40 | 40.03 | 41.01 | 213,327 | +0.57(+1.42%) |
Apr 01, 2020 | 40.90 | 41.37 | 39.98 | 40.43 | 138,486 | -2.15(-5.04%) |
Mar 31, 2020 | 43.15 | 43.63 | 42.44 | 42.58 | 108,421 | -0.69(-1.59%) |
Mar 30, 2020 | 42.32 | 43.39 | 41.67 | 43.27 | 99,765 | +1.02(+2.42%) |
Mar 27, 2020 | 42.64 | 43.33 | 41.79 | 42.25 | 125,788 | -1.93(-4.37%) |
Mar 26, 2020 | 42.23 | 44.19 | 42.06 | 44.18 | 155,255 | +2.58(+6.20%) |
Mar 25, 2020 | 40.81 | 43.22 | 39.60 | 41.60 | 107,732 | +1.42(+3.54%) |
Mar 24, 2020 | 38.15 | 40.18 | 38.06 | 40.18 | 163,469 | +4.51(+12.63%) |
Mar 23, 2020 | 37.24 | 37.24 | 35.29 | 35.67 | 143,141 | -1.47(-3.95%) |
Mar 20, 2020 | 39.58 | 40.24 | 37.07 | 37.14 | 83,025 | -1.72(-4.42%) |
Mar 19, 2020 | 37.88 | 40.10 | 36.79 | 38.86 | 123,900 | +0.85(+2.25%) |
Mar 18, 2020 | 38.53 | 39.01 | 36.11 | 38.00 | 105,698 | -3.27(-7.93%) |
Mar 17, 2020 | 40.17 | 41.48 | 38.33 | 41.28 | 464,745 | +3.10(+8.13%) |
Mar 16, 2020 | 38.77 | 42.06 | 37.60 | 38.17 | 185,264 | -6.88(-15.27%) |
Mar 13, 2020 | 43.92 | 45.06 | 41.15 | 45.05 | 102,622 | +3.96(+9.63%) |
Mar 12, 2020 | 42.85 | 44.20 | 41.10 | 41.10 | 336,621 | -5.43(-11.67%) |
Mar 11, 2020 | 47.86 | 48.07 | 45.98 | 46.53 | 805,714 | -2.77(-5.62%) |
Mar 10, 2020 | 48.61 | 49.30 | 46.53 | 49.30 | 374,977 | +2.57(+5.50%) |
Mar 09, 2020 | 47.46 | 48.40 | 45.62 | 46.72 | 225,252 | -4.79(-9.30%) |
Mar 06, 2020 | 50.82 | 52.03 | 50.47 | 51.52 | 236,748 | -1.28(-2.43%) |
Mar 05, 2020 | 53.58 | 53.93 | 52.44 | 52.80 | 112,570 | -2.19(-3.99%) |
Mar 04, 2020 | 54.10 | 55.00 | 53.43 | 54.99 | 66,762 | +1.83(+3.45%) |
Mar 03, 2020 | 54.85 | 55.58 | 52.68 | 53.16 | 340,510 | -1.69(-3.08%) |
Mar 02, 2020 | 53.20 | 54.85 | 52.36 | 54.85 | 242,802 | +1.84(+3.47%) |
Feb 28, 2020 | 51.39 | 53.04 | 51.24 | 53.01 | 366,132 | -0.19(-0.36%) |
Feb 27, 2020 | 54.06 | 55.20 | 53.15 | 53.20 | 138,560 | -2.15(-3.89%) |
Feb 26, 2020 | 56.20 | 56.73 | 55.30 | 55.35 | 135,118 | -0.70(-1.24%) |
Feb 25, 2020 | 58.47 | 58.47 | 55.86 | 56.04 | 336,878 | -2.19(-3.76%) |
Feb 24, 2020 | 58.43 | 58.73 | 57.93 | 58.24 | 128,320 | -2.40(-3.96%) |
Feb 21, 2020 | 61.07 | 61.07 | 60.46 | 60.64 | 76,492 | -0.69(-1.13%) |
Feb 20, 2020 | 61.35 | 61.75 | 60.89 | 61.33 | 67,451 | -0.02(-0.03%) |
Feb 19, 2020 | 61.16 | 61.48 | 61.16 | 61.35 | 101,776 | +0.43(+0.70%) |
Feb 18, 2020 | 61.07 | 61.22 | 60.68 | 60.92 | 66,422 | -0.39(-0.63%) |
Feb 14, 2020 | 61.57 | 61.60 | 61.11 | 61.31 | 31,608 | -0.28(-0.45%) |
Feb 13, 2020 | 61.32 | 61.69 | 61.26 | 61.59 | 126,406 | +0.08(+0.12%) |
Feb 12, 2020 | 61.28 | 61.58 | 61.28 | 61.51 | 49,238 | +0.55(+0.90%) |
Feb 11, 2020 | 60.74 | 61.08 | 60.74 | 60.96 | 131,769 | +0.55(+0.91%) |
Feb 10, 2020 | 60.01 | 60.41 | 60.01 | 60.41 | 52,866 | +0.16(+0.27%) |
Feb 07, 2020 | 60.44 | 60.44 | 60.17 | 60.25 | 104,940 | -0.46(-0.75%) |
Feb 06, 2020 | 60.98 | 60.98 | 60.68 | 60.70 | 65,440 | +0.04(+0.06%) |
Feb 05, 2020 | 60.14 | 60.72 | 60.09 | 60.67 | 557,453 | +1.16(+1.95%) |
Feb 04, 2020 | 59.33 | 59.70 | 59.33 | 59.51 | 383,359 | +1.05(+1.80%) |