Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 40.11 | 40.30 | 39.63 | 39.69 | 239,148 | -0.62(-1.55%) |
Apr 29, 2020 | 40.11 | 40.46 | 39.80 | 40.31 | 155,195 | +0.93(+2.37%) |
Apr 28, 2020 | 40.65 | 40.66 | 39.35 | 39.38 | 169,118 | -0.69(-1.73%) |
Apr 27, 2020 | 39.50 | 40.17 | 39.50 | 40.07 | 190,437 | +1.01(+2.59%) |
Apr 24, 2020 | 38.73 | 39.18 | 38.42 | 39.06 | 113,822 | +0.60(+1.55%) |
Apr 23, 2020 | 38.81 | 39.09 | 38.32 | 38.47 | 149,062 | -0.13(-0.33%) |
Apr 22, 2020 | 38.39 | 38.74 | 38.19 | 38.59 | 104,356 | +0.76(+2.02%) |
Apr 21, 2020 | 38.68 | 38.96 | 37.25 | 37.83 | 290,221 | -1.40(-3.57%) |
Apr 20, 2020 | 38.93 | 39.86 | 38.92 | 39.23 | 325,480 | +0.15(+0.38%) |
Apr 17, 2020 | 39.05 | 39.13 | 38.58 | 39.08 | 222,503 | +0.80(+2.10%) |
Apr 16, 2020 | 37.84 | 38.49 | 37.73 | 38.28 | 167,921 | +0.71(+1.90%) |
Apr 15, 2020 | 37.56 | 37.87 | 37.31 | 37.56 | 132,126 | -0.63(-1.66%) |
Apr 14, 2020 | 37.62 | 38.30 | 37.53 | 38.20 | 166,697 | +1.25(+3.38%) |
Apr 13, 2020 | 36.82 | 37.05 | 36.40 | 36.95 | 197,702 | +0.02(+0.05%) |
Apr 09, 2020 | 37.11 | 37.64 | 36.73 | 36.93 | 132,978 | +0.30(+0.81%) |
Apr 08, 2020 | 35.93 | 36.80 | 35.82 | 36.63 | 170,911 | +0.98(+2.75%) |
Apr 07, 2020 | 36.91 | 36.94 | 35.52 | 35.65 | 252,787 | -0.32(-0.88%) |
Apr 06, 2020 | 35.15 | 36.09 | 34.88 | 35.97 | 333,243 | +1.87(+5.50%) |
Apr 03, 2020 | 34.26 | 34.44 | 33.59 | 34.09 | 83,073 | -0.35(-1.01%) |
Apr 02, 2020 | 34.08 | 34.81 | 33.83 | 34.44 | 135,854 | +0.36(+1.05%) |
Apr 01, 2020 | 34.23 | 35.03 | 33.87 | 34.08 | 157,206 | -1.30(-3.67%) |
Mar 31, 2020 | 35.63 | 36.45 | 35.05 | 35.38 | 187,736 | -0.31(-0.86%) |
Mar 30, 2020 | 35.32 | 35.81 | 35.05 | 35.69 | 268,353 | +0.56(+1.58%) |
Mar 27, 2020 | 34.49 | 35.69 | 34.46 | 35.13 | 141,446 | -0.64(-1.80%) |
Mar 26, 2020 | 34.20 | 35.89 | 34.07 | 35.78 | 322,624 | +1.87(+5.53%) |
Mar 25, 2020 | 33.73 | 35.06 | 33.35 | 33.90 | 232,422 | +0.40(+1.18%) |
Mar 24, 2020 | 32.38 | 33.60 | 32.29 | 33.51 | 293,702 | +2.68(+8.69%) |
Mar 23, 2020 | 30.29 | 31.39 | 29.84 | 30.83 | 439,467 | +0.25(+0.81%) |
Mar 20, 2020 | 31.28 | 32.36 | 30.41 | 30.58 | 396,816 | -0.06(-0.19%) |
Mar 19, 2020 | 29.36 | 31.38 | 29.03 | 30.64 | 299,164 | +0.83(+2.80%) |
Mar 18, 2020 | 29.45 | 30.84 | 28.78 | 29.81 | 523,731 | -1.80(-5.68%) |
Mar 17, 2020 | 29.93 | 31.64 | 29.18 | 31.60 | 361,808 | +2.13(+7.24%) |
Mar 16, 2020 | 29.20 | 31.02 | 29.15 | 29.47 | 499,401 | -3.48(-10.57%) |
Mar 13, 2020 | 32.47 | 32.95 | 30.55 | 32.95 | 327,166 | +1.62(+5.19%) |
Mar 12, 2020 | 31.75 | 32.43 | 30.20 | 31.33 | 776,825 | -2.85(-8.34%) |
Mar 11, 2020 | 35.08 | 35.27 | 33.75 | 34.18 | 222,450 | -1.81(-5.03%) |
Mar 10, 2020 | 35.91 | 36.07 | 34.54 | 35.99 | 347,362 | +1.15(+3.30%) |
Mar 09, 2020 | 34.70 | 36.15 | 34.40 | 34.84 | 543,123 | -3.01(-7.94%) |
Mar 06, 2020 | 37.52 | 38.13 | 37.03 | 37.85 | 281,735 | -0.75(-1.94%) |
Mar 05, 2020 | 38.76 | 39.37 | 38.28 | 38.59 | 247,192 | -1.16(-2.91%) |
Mar 04, 2020 | 39.04 | 39.77 | 38.78 | 39.75 | 384,739 | +1.19(+3.08%) |
Mar 03, 2020 | 39.34 | 39.92 | 37.98 | 38.57 | 336,670 | -0.76(-1.93%) |
Mar 02, 2020 | 38.68 | 39.40 | 38.06 | 39.32 | 205,909 | +0.71(+1.84%) |
Feb 28, 2020 | 37.46 | 38.63 | 37.18 | 38.61 | 899,167 | +0.07(+0.18%) |
Feb 27, 2020 | 38.91 | 39.85 | 38.37 | 38.55 | 668,403 | -1.32(-3.32%) |
Feb 26, 2020 | 40.09 | 40.75 | 39.78 | 39.87 | 337,679 | -0.13(-0.32%) |
Feb 25, 2020 | 41.47 | 41.74 | 39.92 | 40.00 | 627,888 | -1.46(-3.52%) |
Feb 24, 2020 | 41.62 | 41.78 | 41.13 | 41.46 | 504,476 | -1.42(-3.31%) |
Feb 21, 2020 | 43.42 | 43.49 | 42.57 | 42.88 | 118,306 | -0.75(-1.72%) |
Feb 20, 2020 | 43.39 | 43.88 | 42.90 | 43.62 | 126,644 | +0.10(+0.22%) |
Feb 19, 2020 | 43.31 | 43.63 | 43.26 | 43.53 | 147,988 | +0.30(+0.70%) |
Feb 18, 2020 | 43.06 | 43.28 | 42.95 | 43.23 | 119,613 | +0.07(+0.16%) |
Feb 14, 2020 | 43.15 | 43.29 | 42.95 | 43.16 | 111,008 | +0.13(+0.29%) |
Feb 13, 2020 | 42.79 | 43.22 | 42.60 | 43.03 | 88,907 | -0.09(-0.20%) |
Feb 12, 2020 | 43.46 | 43.57 | 42.83 | 43.12 | 158,221 | -0.28(-0.65%) |
Feb 11, 2020 | 43.54 | 43.60 | 43.24 | 43.40 | 199,727 | +0.17(+0.38%) |
Feb 10, 2020 | 42.71 | 43.29 | 42.61 | 43.24 | 198,917 | +0.40(+0.93%) |
Feb 07, 2020 | 43.05 | 43.05 | 42.71 | 42.84 | 88,601 | -0.11(-0.25%) |
Feb 06, 2020 | 42.90 | 43.20 | 42.74 | 42.94 | 186,343 | +0.14(+0.32%) |
Feb 05, 2020 | 43.37 | 43.38 | 42.57 | 42.81 | 160,241 | -0.14(-0.32%) |
Feb 04, 2020 | 42.55 | 42.97 | 42.44 | 42.94 | 194,463 | +0.97(+2.32%) |