Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 47.60 | 48.39 | 46.70 | 46.86 | 3,533,297 | -1.40(-2.91%) |
Apr 29, 2020 | 45.89 | 48.31 | 45.16 | 48.26 | 5,214,916 | +3.88(+8.74%) |
Apr 28, 2020 | 45.17 | 45.81 | 44.03 | 44.38 | 2,230,804 | -0.03(-0.07%) |
Apr 27, 2020 | 43.79 | 45.21 | 43.45 | 44.41 | 3,305,572 | +1.91(+4.51%) |
Apr 24, 2020 | 44.00 | 44.49 | 42.31 | 42.50 | 3,008,586 | -1.67(-3.79%) |
Apr 23, 2020 | 44.08 | 44.54 | 43.56 | 44.17 | 2,693,993 | +0.02(+0.04%) |
Apr 22, 2020 | 43.50 | 44.45 | 43.39 | 44.15 | 2,824,867 | +1.18(+2.75%) |
Apr 21, 2020 | 43.28 | 43.66 | 42.54 | 42.97 | 3,204,579 | -0.74(-1.70%) |
Apr 20, 2020 | 43.73 | 44.16 | 43.33 | 43.72 | 5,049,498 | -0.15(-0.35%) |
Apr 17, 2020 | 42.79 | 44.06 | 42.56 | 43.87 | 2,859,977 | +1.74(+4.13%) |
Apr 16, 2020 | 43.37 | 43.51 | 42.08 | 42.13 | 3,166,643 | -1.06(-2.46%) |
Apr 15, 2020 | 44.21 | 44.21 | 43.09 | 43.19 | 1,620,994 | -1.28(-2.87%) |
Apr 14, 2020 | 44.80 | 45.45 | 44.27 | 44.47 | 1,734,815 | +0.23(+0.52%) |
Apr 13, 2020 | 43.80 | 44.31 | 43.00 | 44.24 | 991,583 | +0.26(+0.59%) |
Apr 09, 2020 | 43.29 | 44.76 | 42.83 | 43.98 | 1,982,283 | +0.61(+1.40%) |
Apr 08, 2020 | 41.72 | 43.48 | 41.72 | 43.37 | 2,314,392 | +1.45(+3.46%) |
Apr 07, 2020 | 42.90 | 43.73 | 41.88 | 41.92 | 3,409,480 | -0.31(-0.73%) |
Apr 06, 2020 | 40.61 | 42.39 | 40.44 | 42.23 | 2,343,624 | +2.30(+5.76%) |
Apr 03, 2020 | 40.61 | 40.79 | 39.16 | 39.93 | 2,927,094 | -0.69(-1.69%) |
Apr 02, 2020 | 39.59 | 41.02 | 38.73 | 40.61 | 3,469,792 | +0.98(+2.46%) |
Apr 01, 2020 | 39.84 | 40.76 | 39.10 | 39.64 | 3,329,980 | -1.59(-3.85%) |
Mar 31, 2020 | 40.50 | 42.31 | 39.96 | 41.22 | 2,748,511 | +0.31(+0.76%) |
Mar 30, 2020 | 40.76 | 41.58 | 40.18 | 40.91 | 2,366,316 | -0.24(-0.59%) |
Mar 27, 2020 | 42.57 | 42.73 | 40.32 | 41.15 | 3,109,934 | -2.41(-5.53%) |
Mar 26, 2020 | 42.82 | 43.85 | 42.82 | 43.56 | 2,399,334 | +0.57(+1.33%) |
Mar 25, 2020 | 42.03 | 44.72 | 41.14 | 42.99 | 3,234,009 | +1.51(+3.64%) |
Mar 24, 2020 | 42.16 | 42.73 | 40.35 | 41.48 | 3,504,648 | +1.59(+3.97%) |
Mar 23, 2020 | 40.06 | 41.64 | 38.54 | 39.90 | 4,486,747 | +0.54(+1.38%) |
Mar 20, 2020 | 39.68 | 40.45 | 37.76 | 39.36 | 5,658,214 | +0.67(+1.72%) |
Mar 19, 2020 | 39.16 | 41.69 | 38.23 | 38.69 | 3,791,816 | -0.73(-1.84%) |
Mar 18, 2020 | 39.66 | 41.55 | 38.23 | 39.41 | 3,635,466 | -3.08(-7.24%) |
Mar 17, 2020 | 39.79 | 42.64 | 38.41 | 42.49 | 5,530,492 | +2.49(+6.24%) |
Mar 16, 2020 | 37.95 | 40.59 | 37.06 | 39.99 | 5,317,776 | -0.36(-0.89%) |
Mar 13, 2020 | 39.48 | 40.57 | 38.62 | 40.35 | 4,071,395 | +2.41(+6.35%) |
Mar 12, 2020 | 38.49 | 39.66 | 37.87 | 37.94 | 5,049,966 | -2.46(-6.08%) |
Mar 11, 2020 | 41.49 | 41.93 | 39.62 | 40.40 | 4,024,656 | -1.82(-4.31%) |
Mar 10, 2020 | 41.83 | 42.84 | 41.34 | 42.22 | 3,781,075 | +0.71(+1.70%) |
Mar 09, 2020 | 39.44 | 41.62 | 39.08 | 41.51 | 3,471,293 | +0.35(+0.85%) |
Mar 06, 2020 | 41.71 | 42.41 | 40.52 | 41.16 | 3,682,860 | -1.55(-3.62%) |
Mar 05, 2020 | 42.59 | 43.56 | 42.03 | 42.71 | 3,054,114 | -1.02(-2.34%) |
Mar 04, 2020 | 43.30 | 43.79 | 43.02 | 43.74 | 2,643,565 | +0.44(+1.03%) |
Mar 03, 2020 | 42.81 | 43.56 | 42.23 | 43.29 | 2,832,683 | +0.58(+1.36%) |
Mar 02, 2020 | 42.29 | 42.71 | 41.48 | 42.71 | 3,670,193 | +0.48(+1.14%) |
Feb 28, 2020 | 41.08 | 42.23 | 40.75 | 42.23 | 5,807,458 | +0.04(+0.09%) |
Feb 27, 2020 | 41.47 | 43.37 | 40.86 | 42.19 | 4,832,580 | +0.23(+0.55%) |
Feb 26, 2020 | 42.34 | 42.87 | 41.74 | 41.96 | 4,288,819 | -0.29(-0.68%) |
Feb 25, 2020 | 42.93 | 43.68 | 41.92 | 42.25 | 4,303,025 | -0.29(-0.68%) |
Feb 24, 2020 | 42.27 | 43.05 | 41.89 | 42.54 | 3,977,670 | -1.70(-3.84%) |
Feb 21, 2020 | 44.20 | 44.51 | 43.87 | 44.23 | 2,841,925 | -0.17(-0.39%) |
Feb 20, 2020 | 44.42 | 45.09 | 44.07 | 44.41 | 3,616,064 | +0.01(+0.02%) |
Feb 19, 2020 | 43.42 | 44.60 | 43.31 | 44.40 | 3,363,712 | +1.20(+2.77%) |
Feb 18, 2020 | 43.20 | 43.45 | 42.86 | 43.20 | 4,543,944 | -0.05(-0.11%) |
Feb 14, 2020 | 43.52 | 43.60 | 42.76 | 43.25 | 2,061,500 | -0.15(-0.36%) |
Feb 13, 2020 | 43.29 | 43.66 | 42.82 | 43.41 | 3,075,988 | -0.40(-0.90%) |
Feb 12, 2020 | 42.67 | 43.86 | 42.58 | 43.80 | 3,643,449 | +1.55(+3.67%) |
Feb 11, 2020 | 41.33 | 42.65 | 41.32 | 42.25 | 5,868,341 | +1.35(+3.30%) |
Feb 10, 2020 | 40.70 | 41.13 | 40.12 | 40.90 | 4,331,648 | -0.29(-0.70%) |
Feb 07, 2020 | 41.51 | 41.62 | 40.98 | 41.19 | 4,717,808 | -0.98(-2.33%) |
Feb 06, 2020 | 42.05 | 43.33 | 41.96 | 42.17 | 4,133,945 | -0.70(-1.64%) |
Feb 05, 2020 | 43.28 | 43.29 | 42.51 | 42.87 | 2,747,212 | +0.14(+0.34%) |
Feb 04, 2020 | 42.47 | 43.32 | 42.35 | 42.73 | 3,614,506 | +1.15(+2.76%) |