Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 47.79 | 47.79 | 47.30 | 47.47 | 133,830 | -0.57(-1.19%) |
Apr 29, 2020 | 47.76 | 48.19 | 47.65 | 48.05 | 75,540 | +1.08(+2.30%) |
Apr 28, 2020 | 47.40 | 47.58 | 46.92 | 46.97 | 100,736 | +0.00(+0.00%) |
Apr 27, 2020 | 46.67 | 47.00 | 46.54 | 46.97 | 234,332 | +0.59(+1.27%) |
Apr 24, 2020 | 46.22 | 46.56 | 45.88 | 46.37 | 100,170 | +0.35(+0.76%) |
Apr 23, 2020 | 46.14 | 46.58 | 45.89 | 46.02 | 109,075 | +0.03(+0.06%) |
Apr 22, 2020 | 45.91 | 46.12 | 45.76 | 46.00 | 104,015 | +0.66(+1.47%) |
Apr 21, 2020 | 45.94 | 45.94 | 45.15 | 45.33 | 223,414 | -0.92(-2.00%) |
Apr 20, 2020 | 46.39 | 46.82 | 46.17 | 46.25 | 192,865 | -0.58(-1.24%) |
Apr 17, 2020 | 46.73 | 46.85 | 46.31 | 46.84 | 134,607 | +1.02(+2.24%) |
Apr 16, 2020 | 45.77 | 45.97 | 45.52 | 45.81 | 87,238 | +0.13(+0.28%) |
Apr 15, 2020 | 45.77 | 45.95 | 45.52 | 45.68 | 95,161 | -0.99(-2.12%) |
Apr 14, 2020 | 46.34 | 46.72 | 46.30 | 46.67 | 98,572 | +0.96(+2.10%) |
Apr 13, 2020 | 45.90 | 45.92 | 45.26 | 45.71 | 221,002 | -0.31(-0.68%) |
Apr 09, 2020 | 45.95 | 46.59 | 45.81 | 46.02 | 231,528 | +0.62(+1.36%) |
Apr 08, 2020 | 44.94 | 45.63 | 44.55 | 45.40 | 148,747 | +0.71(+1.59%) |
Apr 07, 2020 | 45.60 | 45.63 | 44.45 | 44.69 | 150,939 | +0.30(+0.69%) |
Apr 06, 2020 | 43.68 | 44.57 | 43.59 | 44.39 | 177,430 | +1.82(+4.27%) |
Apr 03, 2020 | 42.68 | 43.02 | 42.11 | 42.57 | 125,835 | -0.37(-0.86%) |
Apr 02, 2020 | 42.18 | 43.81 | 42.14 | 42.94 | 99,690 | +0.60(+1.42%) |
Apr 01, 2020 | 42.71 | 43.13 | 42.10 | 42.34 | 242,655 | -1.33(-3.06%) |
Mar 31, 2020 | 43.97 | 44.41 | 43.56 | 43.67 | 162,673 | -0.35(-0.79%) |
Mar 30, 2020 | 43.40 | 44.25 | 43.16 | 44.02 | 171,001 | +0.51(+1.16%) |
Mar 27, 2020 | 43.24 | 44.30 | 42.89 | 43.52 | 220,284 | -0.80(-1.81%) |
Mar 26, 2020 | 42.94 | 44.45 | 42.89 | 44.32 | 324,334 | +1.88(+4.42%) |
Mar 25, 2020 | 41.81 | 43.67 | 41.59 | 42.44 | 251,864 | +0.91(+2.19%) |
Mar 24, 2020 | 40.49 | 41.74 | 40.49 | 41.53 | 164,890 | +2.37(+6.06%) |
Mar 23, 2020 | 39.23 | 39.57 | 38.51 | 39.15 | 545,643 | -0.15(-0.37%) |
Mar 20, 2020 | 41.08 | 41.21 | 39.26 | 39.30 | 375,689 | -0.89(-2.22%) |
Mar 19, 2020 | 39.36 | 40.89 | 39.33 | 40.19 | 200,137 | +0.30(+0.76%) |
Mar 18, 2020 | 40.08 | 41.04 | 38.83 | 39.89 | 265,856 | -2.14(-5.10%) |
Mar 17, 2020 | 41.41 | 42.38 | 40.68 | 42.03 | 220,803 | +0.55(+1.33%) |
Mar 16, 2020 | 41.36 | 42.53 | 39.66 | 41.48 | 282,374 | -2.95(-6.65%) |
Mar 13, 2020 | 43.80 | 44.90 | 42.34 | 44.44 | 181,922 | +2.48(+5.90%) |
Mar 12, 2020 | 43.31 | 44.17 | 41.41 | 41.96 | 374,492 | -4.22(-9.15%) |
Mar 11, 2020 | 47.19 | 47.20 | 45.82 | 46.18 | 231,498 | -2.00(-4.14%) |
Mar 10, 2020 | 47.39 | 48.18 | 46.63 | 48.18 | 216,099 | +1.55(+3.31%) |
Mar 09, 2020 | 47.86 | 47.86 | 45.24 | 46.63 | 188,834 | -3.17(-6.36%) |
Mar 06, 2020 | 49.55 | 49.84 | 49.12 | 49.80 | 168,337 | -0.58(-1.15%) |
Mar 05, 2020 | 50.71 | 50.93 | 50.09 | 50.38 | 101,299 | -1.15(-2.23%) |
Mar 04, 2020 | 50.89 | 51.53 | 50.65 | 51.53 | 63,745 | +1.33(+2.66%) |
Mar 03, 2020 | 51.00 | 51.99 | 49.95 | 50.20 | 112,227 | -0.66(-1.30%) |
Mar 02, 2020 | 49.81 | 50.86 | 49.51 | 50.86 | 146,250 | +1.31(+2.64%) |
Feb 28, 2020 | 48.76 | 49.66 | 48.46 | 49.55 | 221,588 | -0.34(-0.68%) |
Feb 27, 2020 | 50.71 | 51.16 | 49.89 | 49.89 | 147,948 | -1.55(-3.01%) |
Feb 26, 2020 | 51.65 | 52.11 | 51.44 | 51.44 | 117,820 | -0.03(-0.05%) |
Feb 25, 2020 | 52.62 | 52.63 | 51.36 | 51.47 | 126,522 | -1.04(-1.98%) |
Feb 24, 2020 | 52.60 | 52.77 | 52.40 | 52.51 | 114,469 | -1.48(-2.74%) |
Feb 21, 2020 | 54.15 | 54.15 | 53.90 | 53.99 | 70,421 | -0.30(-0.56%) |
Feb 20, 2020 | 54.41 | 54.46 | 53.97 | 54.29 | 111,406 | -0.24(-0.44%) |
Feb 19, 2020 | 54.43 | 54.58 | 54.43 | 54.53 | 63,964 | +0.29(+0.53%) |
Feb 18, 2020 | 54.29 | 54.37 | 54.17 | 54.24 | 69,444 | -0.25(-0.46%) |
Feb 14, 2020 | 54.47 | 54.56 | 54.35 | 54.49 | 49,990 | +0.02(+0.03%) |
Feb 13, 2020 | 54.40 | 54.58 | 54.30 | 54.47 | 45,023 | -0.19(-0.35%) |
Feb 12, 2020 | 54.58 | 54.67 | 54.52 | 54.67 | 36,091 | +0.30(+0.56%) |
Feb 11, 2020 | 54.46 | 54.55 | 54.33 | 54.36 | 52,879 | +0.18(+0.34%) |
Feb 10, 2020 | 53.88 | 54.18 | 53.85 | 54.18 | 45,107 | +0.22(+0.41%) |
Feb 07, 2020 | 54.12 | 54.12 | 53.89 | 53.96 | 68,356 | -0.30(-0.56%) |
Feb 06, 2020 | 54.22 | 54.27 | 54.13 | 54.26 | 48,213 | +0.17(+0.31%) |
Feb 05, 2020 | 54.01 | 54.12 | 53.97 | 54.10 | 67,843 | +0.39(+0.72%) |
Feb 04, 2020 | 53.57 | 53.78 | 53.57 | 53.71 | 50,308 | +0.68(+1.28%) |