Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 48.69 | 49.09 | 48.30 | 48.60 | 1,132,261 | -0.28(-0.58%) |
Apr 29, 2020 | 48.75 | 48.98 | 48.38 | 48.89 | 928,955 | +0.89(+1.86%) |
Apr 28, 2020 | 48.26 | 48.80 | 47.78 | 47.99 | 975,463 | -0.30(-0.62%) |
Apr 27, 2020 | 47.75 | 48.39 | 47.75 | 48.29 | 624,780 | +0.69(+1.46%) |
Apr 24, 2020 | 47.38 | 47.64 | 46.90 | 47.60 | 1,717,588 | +0.35(+0.73%) |
Apr 23, 2020 | 47.26 | 47.62 | 46.73 | 47.25 | 1,286,605 | -0.02(-0.04%) |
Apr 22, 2020 | 46.87 | 47.40 | 46.61 | 47.27 | 569,385 | +0.83(+1.79%) |
Apr 21, 2020 | 47.02 | 47.22 | 46.11 | 46.44 | 1,578,064 | -1.06(-2.23%) |
Apr 20, 2020 | 46.74 | 47.78 | 46.66 | 47.50 | 3,265,043 | +0.20(+0.42%) |
Apr 17, 2020 | 47.13 | 47.41 | 46.88 | 47.30 | 1,165,174 | +0.59(+1.27%) |
Apr 16, 2020 | 46.59 | 46.88 | 46.31 | 46.70 | 644,069 | +0.24(+0.51%) |
Apr 15, 2020 | 46.11 | 46.70 | 46.11 | 46.47 | 957,811 | -0.39(-0.84%) |
Apr 14, 2020 | 46.77 | 47.04 | 46.51 | 46.86 | 1,122,011 | +0.90(+1.97%) |
Apr 13, 2020 | 45.77 | 46.22 | 45.33 | 45.96 | 868,953 | +0.25(+0.54%) |
Apr 09, 2020 | 45.33 | 45.98 | 45.09 | 45.71 | 1,186,420 | +0.99(+2.20%) |
Apr 08, 2020 | 44.19 | 44.95 | 43.89 | 44.72 | 983,508 | +0.74(+1.68%) |
Apr 07, 2020 | 44.67 | 44.67 | 43.57 | 43.98 | 2,270,367 | +1.21(+2.84%) |
Apr 06, 2020 | 42.18 | 44.04 | 42.07 | 42.77 | 2,088,241 | +1.45(+3.51%) |
Apr 03, 2020 | 41.43 | 41.89 | 40.95 | 41.32 | 1,295,720 | -0.11(-0.26%) |
Apr 02, 2020 | 41.40 | 42.03 | 41.11 | 41.43 | 1,143,518 | -0.06(-0.15%) |
Apr 01, 2020 | 42.57 | 42.81 | 41.29 | 41.49 | 1,866,666 | -2.10(-4.82%) |
Mar 31, 2020 | 43.73 | 44.20 | 43.35 | 43.59 | 1,007,340 | -0.20(-0.46%) |
Mar 30, 2020 | 42.91 | 43.79 | 42.90 | 43.79 | 1,060,034 | +0.84(+1.95%) |
Mar 27, 2020 | 42.92 | 43.45 | 42.42 | 42.95 | 1,534,697 | -0.58(-1.34%) |
Mar 26, 2020 | 41.40 | 43.72 | 41.18 | 43.54 | 1,543,783 | +2.13(+5.15%) |
Mar 25, 2020 | 39.76 | 41.88 | 39.47 | 41.40 | 2,512,406 | +1.79(+4.53%) |
Mar 24, 2020 | 38.75 | 39.81 | 38.26 | 39.61 | 1,233,078 | +2.30(+6.18%) |
Mar 23, 2020 | 38.62 | 38.70 | 36.98 | 37.31 | 2,775,019 | -0.95(-2.48%) |
Mar 20, 2020 | 38.34 | 39.91 | 37.68 | 38.25 | 2,020,095 | +0.79(+2.12%) |
Mar 19, 2020 | 37.36 | 38.45 | 36.45 | 37.46 | 2,813,685 | -0.16(-0.44%) |
Mar 18, 2020 | 38.57 | 39.54 | 36.26 | 37.63 | 4,470,432 | -2.54(-6.33%) |
Mar 17, 2020 | 40.18 | 41.66 | 39.38 | 40.17 | 2,537,080 | +0.36(+0.89%) |
Mar 16, 2020 | 40.59 | 41.82 | 39.43 | 39.81 | 2,204,713 | -3.73(-8.58%) |
Mar 13, 2020 | 42.21 | 44.06 | 41.55 | 43.55 | 3,605,188 | +2.22(+5.38%) |
Mar 12, 2020 | 43.01 | 43.90 | 40.54 | 41.32 | 4,429,944 | -4.15(-9.13%) |
Mar 11, 2020 | 47.42 | 47.61 | 45.31 | 45.48 | 3,355,844 | -2.57(-5.35%) |
Mar 10, 2020 | 48.04 | 48.29 | 46.79 | 48.04 | 4,819,235 | +1.06(+2.25%) |
Mar 09, 2020 | 48.41 | 48.41 | 46.84 | 46.99 | 3,397,330 | -3.00(-5.99%) |
Mar 06, 2020 | 49.96 | 50.36 | 49.31 | 49.98 | 2,934,239 | -0.87(-1.72%) |
Mar 05, 2020 | 50.95 | 51.39 | 50.55 | 50.86 | 2,335,584 | -0.79(-1.53%) |
Mar 04, 2020 | 51.22 | 51.72 | 50.92 | 51.65 | 3,158,936 | +1.06(+2.09%) |
Mar 03, 2020 | 51.33 | 52.05 | 50.25 | 50.59 | 4,282,437 | -0.63(-1.23%) |
Mar 02, 2020 | 50.54 | 51.27 | 49.99 | 51.22 | 6,809,444 | +1.06(+2.11%) |
Feb 28, 2020 | 49.33 | 50.41 | 48.84 | 50.16 | 4,424,678 | -0.21(-0.42%) |
Feb 27, 2020 | 50.84 | 51.49 | 50.37 | 50.37 | 4,577,839 | -1.46(-2.82%) |
Feb 26, 2020 | 52.23 | 52.64 | 51.69 | 51.84 | 3,328,711 | -0.26(-0.51%) |
Feb 25, 2020 | 53.27 | 53.35 | 51.95 | 52.10 | 5,626,548 | -1.04(-1.95%) |
Feb 24, 2020 | 53.05 | 53.39 | 52.86 | 53.14 | 2,617,967 | -1.24(-2.27%) |
Feb 21, 2020 | 54.66 | 54.69 | 54.20 | 54.37 | 837,255 | -0.42(-0.76%) |
Feb 20, 2020 | 54.86 | 55.01 | 54.24 | 54.79 | 1,530,869 | -0.12(-0.22%) |
Feb 19, 2020 | 54.65 | 55.03 | 54.63 | 54.91 | 752,869 | +0.43(+0.78%) |
Feb 18, 2020 | 54.28 | 54.49 | 54.25 | 54.48 | 748,414 | +0.20(+0.37%) |
Feb 14, 2020 | 54.14 | 54.38 | 54.14 | 54.28 | 678,359 | +0.14(+0.25%) |
Feb 13, 2020 | 53.79 | 54.25 | 53.75 | 54.15 | 873,961 | +0.20(+0.37%) |
Feb 12, 2020 | 53.92 | 53.99 | 53.77 | 53.95 | 1,536,184 | +0.25(+0.46%) |
Feb 11, 2020 | 53.65 | 53.83 | 53.53 | 53.70 | 2,793,956 | +0.34(+0.63%) |
Feb 10, 2020 | 53.12 | 53.46 | 53.12 | 53.36 | 805,648 | +0.32(+0.60%) |
Feb 07, 2020 | 53.15 | 53.25 | 53.00 | 53.05 | 1,042,886 | -0.18(-0.34%) |
Feb 06, 2020 | 53.19 | 53.52 | 52.89 | 53.23 | 1,733,374 | +0.00(+0.00%) |
Feb 05, 2020 | 53.92 | 53.96 | 53.20 | 53.23 | 2,283,764 | -0.46(-0.86%) |
Feb 04, 2020 | 53.08 | 54.01 | 52.94 | 53.69 | 2,525,199 | +1.01(+1.92%) |