Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 46.89 | 48.92 | 46.48 | 47.84 | 2,223,244 | -0.92(-1.90%) |
Apr 29, 2020 | 48.65 | 49.28 | 48.07 | 48.76 | 1,059,909 | +0.48(+0.99%) |
Apr 28, 2020 | 47.83 | 49.28 | 47.53 | 48.29 | 1,374,675 | +1.35(+2.87%) |
Apr 27, 2020 | 46.07 | 47.15 | 45.96 | 46.94 | 1,480,818 | +0.78(+1.69%) |
Apr 24, 2020 | 46.04 | 46.28 | 45.38 | 46.16 | 958,272 | +0.39(+0.86%) |
Apr 23, 2020 | 44.95 | 46.12 | 44.83 | 45.77 | 868,545 | +1.23(+2.76%) |
Apr 22, 2020 | 45.03 | 45.23 | 44.49 | 44.54 | 663,022 | -0.06(-0.14%) |
Apr 21, 2020 | 45.32 | 45.57 | 44.36 | 44.60 | 815,480 | -1.05(-2.30%) |
Apr 20, 2020 | 46.06 | 46.59 | 45.16 | 45.65 | 1,032,616 | -0.91(-1.95%) |
Apr 17, 2020 | 46.22 | 46.82 | 44.92 | 46.56 | 1,207,506 | +0.92(+2.03%) |
Apr 16, 2020 | 46.56 | 46.64 | 44.58 | 45.63 | 1,092,865 | -0.69(-1.49%) |
Apr 15, 2020 | 46.24 | 47.04 | 45.50 | 46.32 | 1,325,372 | -0.60(-1.28%) |
Apr 14, 2020 | 46.07 | 47.22 | 45.13 | 46.92 | 1,136,963 | +1.71(+3.79%) |
Apr 13, 2020 | 45.38 | 45.67 | 44.10 | 45.21 | 893,163 | -0.07(-0.16%) |
Apr 09, 2020 | 45.06 | 46.68 | 44.81 | 45.28 | 1,531,052 | +1.44(+3.28%) |
Apr 08, 2020 | 43.56 | 44.15 | 42.23 | 43.85 | 1,394,801 | +1.59(+3.76%) |
Apr 07, 2020 | 42.62 | 43.97 | 42.16 | 42.26 | 1,135,702 | -0.44(-1.03%) |
Apr 06, 2020 | 41.64 | 43.41 | 41.57 | 42.70 | 1,337,165 | +2.88(+7.24%) |
Apr 03, 2020 | 38.24 | 40.34 | 38.07 | 39.82 | 2,518,070 | +1.40(+3.64%) |
Apr 02, 2020 | 39.49 | 39.59 | 35.91 | 38.42 | 3,031,369 | -2.07(-5.12%) |
Apr 01, 2020 | 42.23 | 42.95 | 39.79 | 40.49 | 2,400,770 | -2.67(-6.20%) |
Mar 31, 2020 | 43.17 | 44.36 | 42.74 | 43.16 | 1,545,986 | -0.65(-1.48%) |
Mar 30, 2020 | 41.51 | 44.53 | 41.33 | 43.81 | 1,793,474 | +2.43(+5.88%) |
Mar 27, 2020 | 41.24 | 42.72 | 40.43 | 41.38 | 1,750,092 | -0.39(-0.95%) |
Mar 26, 2020 | 40.61 | 42.28 | 40.39 | 41.77 | 1,709,684 | +1.61(+4.00%) |
Mar 25, 2020 | 39.58 | 41.66 | 38.85 | 40.17 | 2,136,975 | -0.41(-1.02%) |
Mar 24, 2020 | 40.40 | 41.67 | 39.54 | 40.58 | 2,242,865 | +2.64(+6.96%) |
Mar 23, 2020 | 39.07 | 39.69 | 37.04 | 37.94 | 2,328,282 | +0.13(+0.33%) |
Mar 20, 2020 | 39.62 | 40.51 | 36.62 | 37.81 | 2,115,085 | -1.45(-3.70%) |
Mar 19, 2020 | 40.48 | 42.35 | 38.96 | 39.27 | 1,895,560 | -1.26(-3.10%) |
Mar 18, 2020 | 43.46 | 45.75 | 37.69 | 40.52 | 2,340,822 | -4.02(-9.03%) |
Mar 17, 2020 | 41.89 | 45.41 | 41.82 | 44.55 | 2,111,511 | +3.66(+8.96%) |
Mar 16, 2020 | 39.19 | 42.60 | 37.36 | 40.88 | 2,537,992 | -0.66(-1.60%) |
Mar 13, 2020 | 38.72 | 41.56 | 36.08 | 41.55 | 1,923,341 | +5.05(+13.85%) |
Mar 12, 2020 | 38.29 | 39.16 | 36.05 | 36.49 | 1,848,597 | -4.83(-11.69%) |
Mar 11, 2020 | 43.13 | 43.21 | 41.06 | 41.32 | 1,602,814 | -3.09(-6.95%) |
Mar 10, 2020 | 44.93 | 45.31 | 42.76 | 44.41 | 1,897,697 | +0.53(+1.21%) |
Mar 09, 2020 | 45.43 | 46.51 | 43.46 | 43.88 | 1,899,617 | -3.84(-8.05%) |
Mar 06, 2020 | 47.81 | 48.19 | 46.03 | 47.72 | 1,822,734 | -1.75(-3.54%) |
Mar 05, 2020 | 48.40 | 49.86 | 48.37 | 49.47 | 1,835,718 | +0.05(+0.11%) |
Mar 04, 2020 | 48.77 | 49.61 | 47.60 | 49.42 | 1,622,709 | +1.55(+3.24%) |
Mar 03, 2020 | 48.51 | 50.51 | 47.29 | 47.87 | 1,971,085 | -0.66(-1.35%) |
Mar 02, 2020 | 45.76 | 48.52 | 45.30 | 48.52 | 3,356,889 | +3.02(+6.65%) |
Feb 28, 2020 | 44.94 | 46.44 | 43.50 | 45.50 | 3,431,220 | -1.01(-2.18%) |
Feb 27, 2020 | 49.66 | 50.21 | 44.93 | 46.51 | 4,188,779 | -7.74(-14.27%) |
Feb 26, 2020 | 55.50 | 55.67 | 53.30 | 54.25 | 1,260,579 | -0.12(-0.21%) |
Feb 25, 2020 | 57.01 | 57.11 | 53.53 | 54.37 | 2,641,970 | +1.42(+2.69%) |
Feb 24, 2020 | 53.00 | 54.32 | 52.39 | 52.95 | 1,265,405 | -0.58(-1.09%) |
Feb 21, 2020 | 53.05 | 53.67 | 52.93 | 53.53 | 570,103 | +0.22(+0.42%) |
Feb 20, 2020 | 52.43 | 53.39 | 52.04 | 53.30 | 789,292 | +0.37(+0.69%) |
Feb 19, 2020 | 52.95 | 53.05 | 52.26 | 52.94 | 675,303 | +0.22(+0.42%) |
Feb 18, 2020 | 51.48 | 53.05 | 51.36 | 52.71 | 1,053,049 | +1.11(+2.15%) |
Feb 14, 2020 | 51.99 | 52.05 | 51.02 | 51.61 | 875,731 | -0.22(-0.43%) |
Feb 13, 2020 | 53.07 | 53.22 | 51.77 | 51.83 | 969,074 | -1.60(-3.00%) |
Feb 12, 2020 | 53.83 | 54.46 | 53.42 | 53.43 | 823,179 | -0.26(-0.48%) |
Feb 11, 2020 | 54.11 | 54.18 | 53.44 | 53.69 | 587,375 | -0.14(-0.27%) |
Feb 10, 2020 | 53.51 | 54.53 | 53.42 | 53.83 | 552,327 | +0.26(+0.48%) |
Feb 07, 2020 | 52.68 | 53.76 | 52.41 | 53.57 | 824,290 | +0.79(+1.49%) |
Feb 06, 2020 | 52.91 | 53.06 | 52.42 | 52.79 | 813,646 | -0.04(-0.07%) |
Feb 05, 2020 | 52.94 | 53.46 | 52.63 | 52.82 | 891,166 | -0.37(-0.69%) |
Feb 04, 2020 | 52.88 | 53.51 | 52.66 | 53.19 | 784,116 | +0.87(+1.66%) |