Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.04 | 42.08 | 41.54 | 41.81 | 1,048,734 | -0.84(-1.96%) |
Apr 29, 2020 | 42.39 | 42.76 | 42.30 | 42.65 | 163,398 | +1.14(+2.74%) |
Apr 28, 2020 | 41.95 | 41.98 | 41.49 | 41.51 | 156,178 | +0.38(+0.92%) |
Apr 27, 2020 | 40.88 | 41.19 | 40.81 | 41.13 | 143,139 | +0.53(+1.30%) |
Apr 24, 2020 | 40.47 | 40.66 | 40.19 | 40.61 | 205,129 | +0.46(+1.14%) |
Apr 23, 2020 | 40.34 | 40.87 | 40.04 | 40.15 | 172,657 | -0.01(-0.02%) |
Apr 22, 2020 | 40.24 | 40.34 | 40.01 | 40.16 | 192,632 | +0.71(+1.79%) |
Apr 21, 2020 | 39.73 | 40.09 | 39.40 | 39.45 | 328,996 | -0.93(-2.31%) |
Apr 20, 2020 | 40.40 | 40.96 | 40.24 | 40.39 | 617,402 | -0.51(-1.24%) |
Apr 17, 2020 | 40.75 | 40.92 | 40.43 | 40.89 | 477,538 | +1.07(+2.69%) |
Apr 16, 2020 | 40.00 | 40.00 | 39.43 | 39.82 | 1,428,574 | +0.03(+0.07%) |
Apr 15, 2020 | 39.80 | 40.02 | 39.58 | 39.80 | 645,705 | -1.31(-3.19%) |
Apr 14, 2020 | 41.04 | 41.31 | 40.85 | 41.11 | 284,091 | +0.78(+1.92%) |
Apr 13, 2020 | 40.62 | 40.62 | 40.03 | 40.33 | 393,996 | -0.39(-0.95%) |
Apr 09, 2020 | 40.42 | 40.87 | 40.31 | 40.72 | 316,543 | +0.86(+2.17%) |
Apr 08, 2020 | 39.57 | 39.94 | 39.22 | 39.86 | 287,490 | +0.41(+1.03%) |
Apr 07, 2020 | 40.46 | 40.69 | 39.29 | 39.45 | 430,698 | +0.32(+0.81%) |
Apr 06, 2020 | 38.52 | 39.28 | 38.42 | 39.13 | 363,441 | +1.89(+5.09%) |
Apr 03, 2020 | 37.46 | 37.59 | 36.95 | 37.24 | 1,012,486 | -0.71(-1.86%) |
Apr 02, 2020 | 37.41 | 38.17 | 37.24 | 37.94 | 276,779 | +0.67(+1.80%) |
Apr 01, 2020 | 37.81 | 38.19 | 37.27 | 37.27 | 674,449 | -1.78(-4.56%) |
Mar 31, 2020 | 38.77 | 39.47 | 38.62 | 39.05 | 886,204 | -0.08(-0.20%) |
Mar 30, 2020 | 38.61 | 39.30 | 38.35 | 39.13 | 1,809,589 | +0.66(+1.72%) |
Mar 27, 2020 | 38.25 | 39.16 | 37.94 | 38.47 | 341,958 | -1.19(-3.00%) |
Mar 26, 2020 | 38.35 | 39.66 | 38.31 | 39.66 | 475,451 | +1.65(+4.34%) |
Mar 25, 2020 | 37.21 | 38.83 | 36.67 | 38.01 | 1,278,455 | +1.28(+3.47%) |
Mar 24, 2020 | 36.19 | 37.63 | 35.85 | 36.74 | 1,396,840 | +2.81(+8.30%) |
Mar 23, 2020 | 34.39 | 34.82 | 33.58 | 33.92 | 1,900,040 | -0.38(-1.10%) |
Mar 20, 2020 | 35.49 | 35.97 | 34.19 | 34.30 | 3,036,097 | -0.42(-1.22%) |
Mar 19, 2020 | 34.11 | 35.58 | 33.77 | 34.73 | 2,536,697 | +0.38(+1.10%) |
Mar 18, 2020 | 34.20 | 35.11 | 33.22 | 34.35 | 2,499,279 | -1.99(-5.48%) |
Mar 17, 2020 | 35.41 | 36.55 | 34.63 | 36.34 | 873,046 | +1.44(+4.12%) |
Mar 16, 2020 | 34.26 | 36.24 | 33.23 | 34.90 | 1,802,985 | -4.02(-10.33%) |
Mar 13, 2020 | 39.04 | 39.26 | 36.40 | 38.92 | 3,687,224 | +2.26(+6.15%) |
Mar 12, 2020 | 38.28 | 38.43 | 36.37 | 36.67 | 2,037,625 | -4.75(-11.47%) |
Mar 11, 2020 | 42.31 | 42.49 | 41.05 | 41.42 | 1,792,023 | -2.17(-4.97%) |
Mar 10, 2020 | 43.53 | 43.59 | 42.08 | 43.59 | 2,803,503 | +1.65(+3.93%) |
Mar 09, 2020 | 42.68 | 43.22 | 41.80 | 41.94 | 673,937 | -3.83(-8.36%) |
Mar 06, 2020 | 45.68 | 45.93 | 45.30 | 45.76 | 259,928 | -0.72(-1.55%) |
Mar 05, 2020 | 46.66 | 46.93 | 46.26 | 46.48 | 149,469 | -1.27(-2.66%) |
Mar 04, 2020 | 47.20 | 47.75 | 46.84 | 47.75 | 254,832 | +1.39(+3.00%) |
Mar 03, 2020 | 47.22 | 47.49 | 46.09 | 46.36 | 254,772 | -0.48(-1.02%) |
Mar 02, 2020 | 46.12 | 46.91 | 45.77 | 46.84 | 258,846 | +0.65(+1.41%) |
Feb 28, 2020 | 45.41 | 46.33 | 45.03 | 46.19 | 1,187,663 | -0.25(-0.53%) |
Feb 27, 2020 | 47.15 | 47.57 | 46.43 | 46.43 | 215,176 | -1.51(-3.14%) |
Feb 26, 2020 | 48.26 | 48.59 | 47.92 | 47.94 | 140,067 | -0.04(-0.07%) |
Feb 25, 2020 | 48.95 | 48.95 | 47.82 | 47.97 | 712,167 | -0.83(-1.70%) |
Feb 24, 2020 | 48.76 | 49.07 | 48.71 | 48.80 | 144,048 | -1.84(-3.63%) |
Feb 21, 2020 | 50.74 | 50.77 | 50.56 | 50.64 | 66,372 | -0.27(-0.53%) |
Feb 20, 2020 | 50.99 | 51.10 | 50.65 | 50.91 | 63,526 | -0.36(-0.70%) |
Feb 19, 2020 | 51.16 | 51.27 | 51.14 | 51.27 | 935,072 | +0.33(+0.64%) |
Feb 18, 2020 | 50.94 | 51.05 | 50.86 | 50.94 | 43,663 | -0.36(-0.70%) |
Feb 14, 2020 | 51.33 | 51.36 | 51.17 | 51.31 | 65,804 | +0.01(+0.02%) |
Feb 13, 2020 | 51.23 | 51.46 | 51.20 | 51.30 | 98,927 | -0.35(-0.68%) |
Feb 12, 2020 | 51.69 | 51.72 | 51.57 | 51.65 | 89,193 | +0.12(+0.24%) |
Feb 11, 2020 | 51.48 | 51.59 | 51.41 | 51.53 | 69,613 | +0.33(+0.64%) |
Feb 10, 2020 | 50.96 | 51.20 | 50.96 | 51.20 | 82,488 | +0.19(+0.38%) |
Feb 07, 2020 | 51.18 | 51.21 | 51.01 | 51.01 | 51,055 | -0.48(-0.93%) |
Feb 06, 2020 | 51.51 | 51.51 | 51.42 | 51.49 | 42,994 | +0.12(+0.23%) |
Feb 05, 2020 | 51.35 | 51.39 | 51.19 | 51.37 | 118,340 | +0.48(+0.95%) |
Feb 04, 2020 | 50.83 | 50.95 | 50.78 | 50.88 | 2,185,080 | +0.81(+1.62%) |