Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 52.16 | 56.31 | 51.34 | 55.33 | 2,071,929 | +3.40(+6.54%) |
Apr 29, 2020 | 51.18 | 52.55 | 50.33 | 51.93 | 1,402,832 | +1.58(+3.14%) |
Apr 28, 2020 | 51.84 | 51.99 | 50.05 | 50.35 | 731,014 | -1.01(-1.97%) |
Apr 27, 2020 | 50.29 | 51.78 | 50.00 | 51.36 | 1,138,763 | +1.73(+3.48%) |
Apr 24, 2020 | 52.09 | 52.09 | 49.22 | 49.64 | 1,533,494 | -1.94(-3.76%) |
Apr 23, 2020 | 51.24 | 52.52 | 51.24 | 51.57 | 1,211,477 | +0.46(+0.90%) |
Apr 22, 2020 | 50.16 | 51.23 | 49.56 | 51.11 | 702,321 | +1.84(+3.73%) |
Apr 21, 2020 | 50.20 | 50.45 | 49.20 | 49.27 | 889,390 | -1.82(-3.57%) |
Apr 20, 2020 | 52.38 | 52.38 | 50.44 | 51.10 | 915,774 | -1.48(-2.82%) |
Apr 17, 2020 | 53.57 | 53.57 | 52.33 | 52.58 | 1,270,389 | +0.45(+0.87%) |
Apr 16, 2020 | 49.90 | 52.48 | 49.83 | 52.13 | 1,344,249 | +2.58(+5.21%) |
Apr 15, 2020 | 48.58 | 50.28 | 48.18 | 49.55 | 1,024,603 | +0.54(+1.11%) |
Apr 14, 2020 | 47.87 | 49.04 | 46.82 | 49.00 | 884,266 | +2.07(+4.40%) |
Apr 13, 2020 | 47.06 | 47.49 | 46.56 | 46.94 | 604,955 | -0.45(-0.94%) |
Apr 09, 2020 | 49.26 | 49.35 | 47.15 | 47.38 | 828,355 | -1.55(-3.17%) |
Apr 08, 2020 | 48.12 | 49.07 | 46.66 | 48.94 | 820,722 | +1.33(+2.78%) |
Apr 07, 2020 | 48.79 | 49.06 | 47.20 | 47.61 | 731,055 | -0.23(-0.48%) |
Apr 06, 2020 | 47.18 | 48.22 | 46.57 | 47.84 | 596,594 | +2.01(+4.38%) |
Apr 03, 2020 | 46.61 | 46.85 | 44.87 | 45.84 | 793,383 | -1.09(-2.32%) |
Apr 02, 2020 | 45.53 | 47.12 | 44.30 | 46.92 | 584,452 | +1.33(+2.91%) |
Apr 01, 2020 | 45.68 | 46.30 | 44.39 | 45.60 | 771,314 | -1.03(-2.21%) |
Mar 31, 2020 | 46.76 | 47.91 | 45.90 | 46.63 | 1,156,485 | -0.29(-0.61%) |
Mar 30, 2020 | 45.34 | 47.19 | 44.93 | 46.92 | 803,435 | +1.57(+3.47%) |
Mar 27, 2020 | 44.82 | 46.56 | 43.18 | 45.34 | 751,091 | -0.47(-1.04%) |
Mar 26, 2020 | 42.64 | 45.93 | 42.34 | 45.82 | 1,080,717 | +3.40(+8.02%) |
Mar 25, 2020 | 41.63 | 43.01 | 40.41 | 42.42 | 835,992 | +0.64(+1.54%) |
Mar 24, 2020 | 43.19 | 45.18 | 40.28 | 41.77 | 1,198,687 | -0.11(-0.27%) |
Mar 23, 2020 | 41.13 | 42.56 | 38.16 | 41.89 | 1,444,717 | +0.76(+1.84%) |
Mar 20, 2020 | 40.46 | 43.87 | 40.33 | 41.13 | 1,201,664 | +0.21(+0.50%) |
Mar 19, 2020 | 40.39 | 42.20 | 38.89 | 40.92 | 905,713 | +0.42(+1.03%) |
Mar 18, 2020 | 39.68 | 42.27 | 38.76 | 40.51 | 1,167,826 | -1.18(-2.82%) |
Mar 17, 2020 | 40.43 | 42.99 | 39.80 | 41.68 | 1,514,321 | +2.05(+5.17%) |
Mar 16, 2020 | 40.95 | 43.29 | 39.37 | 39.63 | 1,432,912 | -4.54(-10.27%) |
Mar 13, 2020 | 41.27 | 44.17 | 40.11 | 44.17 | 2,255,713 | +3.23(+7.89%) |
Mar 12, 2020 | 42.26 | 43.25 | 40.56 | 40.94 | 1,837,497 | -3.47(-7.81%) |
Mar 11, 2020 | 45.35 | 45.63 | 43.93 | 44.41 | 1,625,947 | -1.82(-3.94%) |
Mar 10, 2020 | 47.24 | 47.50 | 44.85 | 46.23 | 1,514,638 | -0.17(-0.36%) |
Mar 09, 2020 | 45.30 | 47.28 | 45.14 | 46.39 | 1,380,072 | -1.36(-2.85%) |
Mar 06, 2020 | 46.45 | 48.23 | 45.21 | 47.76 | 1,009,316 | +0.03(+0.06%) |
Mar 05, 2020 | 47.70 | 48.68 | 46.93 | 47.73 | 778,991 | -0.89(-1.83%) |
Mar 04, 2020 | 48.37 | 49.20 | 48.10 | 48.61 | 1,203,327 | +1.06(+2.23%) |
Mar 03, 2020 | 48.54 | 49.15 | 47.31 | 47.55 | 1,048,607 | -1.05(-2.16%) |
Mar 02, 2020 | 46.77 | 48.78 | 46.47 | 48.60 | 879,764 | +2.15(+4.63%) |
Feb 28, 2020 | 46.65 | 47.45 | 45.70 | 46.45 | 1,719,742 | -1.01(-2.13%) |
Feb 27, 2020 | 48.02 | 49.59 | 46.52 | 47.46 | 837,017 | -1.19(-2.44%) |
Feb 26, 2020 | 48.99 | 49.91 | 48.60 | 48.65 | 708,795 | +0.05(+0.10%) |
Feb 25, 2020 | 49.76 | 49.76 | 48.48 | 48.60 | 873,233 | -0.98(-1.97%) |
Feb 24, 2020 | 49.20 | 49.76 | 48.50 | 49.58 | 663,347 | -1.08(-2.14%) |
Feb 21, 2020 | 51.15 | 51.80 | 50.64 | 50.66 | 605,102 | -0.70(-1.36%) |
Feb 20, 2020 | 51.72 | 51.81 | 50.69 | 51.36 | 463,147 | -0.44(-0.84%) |
Feb 19, 2020 | 50.91 | 51.95 | 50.80 | 51.80 | 448,897 | +1.05(+2.08%) |
Feb 18, 2020 | 51.35 | 52.82 | 50.66 | 50.75 | 1,006,685 | -0.53(-1.04%) |
Feb 14, 2020 | 50.70 | 51.41 | 50.42 | 51.28 | 315,157 | +0.71(+1.40%) |
Feb 13, 2020 | 50.36 | 50.92 | 50.10 | 50.57 | 1,034,602 | +0.12(+0.24%) |
Feb 12, 2020 | 50.72 | 50.94 | 50.21 | 50.45 | 693,230 | -0.01(-0.02%) |
Feb 11, 2020 | 50.70 | 51.45 | 50.04 | 50.46 | 972,785 | -0.04(-0.09%) |
Feb 10, 2020 | 49.44 | 50.65 | 49.01 | 50.50 | 846,004 | +1.14(+2.30%) |
Feb 07, 2020 | 50.01 | 50.08 | 48.77 | 49.37 | 609,304 | -0.81(-1.61%) |
Feb 06, 2020 | 50.81 | 51.15 | 50.05 | 50.17 | 480,939 | -0.56(-1.11%) |
Feb 05, 2020 | 51.45 | 52.32 | 50.60 | 50.74 | 741,840 | -0.42(-0.83%) |
Feb 04, 2020 | 49.11 | 52.49 | 48.29 | 51.16 | 1,634,336 | +0.27(+0.54%) |