Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 48.05 | 48.11 | 47.78 | 47.78 | 1,608,336 | -0.30(-0.62%) |
Apr 29, 2020 | 48.00 | 48.11 | 47.96 | 48.07 | 343,874 | +0.05(+0.11%) |
Apr 28, 2020 | 48.06 | 48.06 | 47.82 | 48.02 | 479,705 | +0.22(+0.47%) |
Apr 27, 2020 | 48.08 | 48.10 | 47.78 | 47.79 | 536,146 | -0.23(-0.49%) |
Apr 24, 2020 | 48.12 | 48.12 | 47.87 | 48.03 | 590,163 | -0.07(-0.15%) |
Apr 23, 2020 | 48.10 | 48.15 | 47.93 | 48.10 | 425,223 | +0.19(+0.39%) |
Apr 22, 2020 | 48.05 | 48.05 | 47.87 | 47.91 | 296,467 | -0.12(-0.24%) |
Apr 21, 2020 | 47.92 | 48.16 | 47.80 | 48.03 | 336,677 | +0.07(+0.15%) |
Apr 20, 2020 | 48.06 | 49.30 | 47.80 | 47.96 | 559,323 | +0.05(+0.11%) |
Apr 17, 2020 | 48.07 | 48.22 | 47.89 | 47.90 | 384,219 | +0.04(+0.08%) |
Apr 16, 2020 | 48.13 | 48.16 | 47.75 | 47.87 | 378,023 | -0.12(-0.24%) |
Apr 15, 2020 | 47.99 | 48.14 | 47.83 | 47.98 | 481,515 | +0.18(+0.38%) |
Apr 14, 2020 | 47.79 | 48.00 | 47.73 | 47.80 | 556,743 | +0.18(+0.38%) |
Apr 13, 2020 | 47.96 | 47.97 | 47.52 | 47.62 | 1,841,136 | -0.25(-0.52%) |
Apr 09, 2020 | 47.46 | 48.00 | 47.46 | 47.87 | 449,371 | +0.53(+1.12%) |
Apr 08, 2020 | 47.35 | 47.49 | 47.15 | 47.35 | 299,601 | +0.15(+0.32%) |
Apr 07, 2020 | 47.34 | 47.34 | 47.08 | 47.19 | 505,936 | -0.07(-0.15%) |
Apr 06, 2020 | 46.99 | 47.29 | 46.99 | 47.27 | 772,519 | +0.23(+0.50%) |
Apr 03, 2020 | 46.92 | 47.18 | 46.85 | 47.03 | 411,887 | +0.21(+0.44%) |
Apr 02, 2020 | 46.94 | 47.27 | 46.83 | 46.83 | 981,722 | -0.08(-0.17%) |
Apr 01, 2020 | 46.77 | 47.18 | 46.70 | 46.91 | 770,797 | -0.04(-0.08%) |
Mar 31, 2020 | 46.95 | 47.39 | 46.82 | 46.94 | 634,691 | -0.00(-0.01%) |
Mar 30, 2020 | 46.81 | 47.20 | 46.81 | 46.95 | 506,053 | +0.14(+0.30%) |
Mar 27, 2020 | 46.63 | 47.10 | 46.45 | 46.81 | 883,078 | +0.22(+0.48%) |
Mar 26, 2020 | 46.03 | 46.69 | 46.03 | 46.58 | 1,267,872 | +0.63(+1.36%) |
Mar 25, 2020 | 45.60 | 46.21 | 45.26 | 45.96 | 584,156 | +1.73(+3.90%) |
Mar 24, 2020 | 44.60 | 45.48 | 44.23 | 44.23 | 752,250 | -0.76(-1.69%) |
Mar 23, 2020 | 43.41 | 45.33 | 43.41 | 44.99 | 1,371,351 | +0.97(+2.21%) |
Mar 20, 2020 | 43.93 | 44.50 | 43.73 | 44.02 | 966,622 | +0.24(+0.55%) |
Mar 19, 2020 | 43.91 | 44.26 | 43.66 | 43.78 | 1,003,277 | -0.38(-0.87%) |
Mar 18, 2020 | 44.56 | 45.05 | 43.87 | 44.16 | 873,872 | -1.05(-2.31%) |
Mar 17, 2020 | 45.60 | 46.11 | 45.04 | 45.21 | 1,045,155 | -1.29(-2.77%) |
Mar 16, 2020 | 45.72 | 46.50 | 45.34 | 46.50 | 1,040,732 | +0.49(+1.07%) |
Mar 13, 2020 | 45.69 | 46.27 | 45.61 | 46.00 | 739,477 | +0.40(+0.87%) |
Mar 12, 2020 | 47.16 | 47.36 | 45.15 | 45.61 | 1,680,225 | -1.77(-3.75%) |
Mar 11, 2020 | 48.02 | 48.02 | 47.25 | 47.38 | 429,353 | -0.49(-1.03%) |
Mar 10, 2020 | 48.28 | 48.35 | 47.83 | 47.87 | 545,071 | -0.46(-0.96%) |
Mar 09, 2020 | 48.59 | 48.82 | 48.34 | 48.34 | 1,389,946 | -0.25(-0.52%) |
Mar 06, 2020 | 48.63 | 48.77 | 48.44 | 48.59 | 5,651,994 | +0.30(+0.63%) |
Mar 05, 2020 | 48.29 | 48.35 | 48.26 | 48.28 | 318,003 | +0.13(+0.26%) |
Mar 04, 2020 | 48.26 | 48.33 | 48.16 | 48.16 | 701,868 | +0.00(+0.00%) |
Mar 03, 2020 | 47.90 | 48.33 | 47.88 | 48.16 | 1,215,655 | +0.32(+0.67%) |
Mar 02, 2020 | 47.94 | 48.00 | 47.80 | 47.84 | 2,767,294 | +0.01(+0.02%) |
Feb 28, 2020 | 47.68 | 47.88 | 47.60 | 47.83 | 677,581 | +0.25(+0.53%) |
Feb 27, 2020 | 47.68 | 47.68 | 47.54 | 47.57 | 530,414 | +0.00(+0.01%) |
Feb 26, 2020 | 47.55 | 47.67 | 47.52 | 47.57 | 328,388 | +0.00(+0.00%) |
Feb 25, 2020 | 47.63 | 47.69 | 47.55 | 47.57 | 938,731 | -0.04(-0.07%) |
Feb 24, 2020 | 47.61 | 47.68 | 47.61 | 47.61 | 515,477 | +0.12(+0.24%) |
Feb 21, 2020 | 47.45 | 47.54 | 47.45 | 47.49 | 296,077 | +0.12(+0.24%) |
Feb 20, 2020 | 47.37 | 47.41 | 47.33 | 47.37 | 200,524 | +0.10(+0.21%) |
Feb 19, 2020 | 47.30 | 47.34 | 47.28 | 47.28 | 270,638 | -0.04(-0.09%) |
Feb 18, 2020 | 47.32 | 47.35 | 47.28 | 47.32 | 254,605 | +0.09(+0.19%) |
Feb 14, 2020 | 47.28 | 47.29 | 47.23 | 47.23 | 395,293 | +0.04(+0.09%) |
Feb 13, 2020 | 47.20 | 47.23 | 47.18 | 47.19 | 217,780 | +0.02(+0.04%) |
Feb 12, 2020 | 47.19 | 47.19 | 47.15 | 47.17 | 239,352 | -0.04(-0.08%) |
Feb 11, 2020 | 47.25 | 47.26 | 47.20 | 47.20 | 223,189 | -0.07(-0.15%) |
Feb 10, 2020 | 47.28 | 47.28 | 47.22 | 47.28 | 572,922 | +0.08(+0.17%) |
Feb 07, 2020 | 47.19 | 47.23 | 47.18 | 47.20 | 284,530 | +0.14(+0.30%) |
Feb 06, 2020 | 47.04 | 47.09 | 47.03 | 47.05 | 233,144 | +0.03(+0.06%) |
Feb 05, 2020 | 47.03 | 47.06 | 47.00 | 47.03 | 382,796 | -0.06(-0.13%) |
Feb 04, 2020 | 47.12 | 47.12 | 47.05 | 47.09 | 244,058 | -0.12(-0.26%) |