Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 48.75 | 49.43 | 47.46 | 47.46 | 543,283 | -2.14(-4.31%) |
Apr 29, 2020 | 48.44 | 50.41 | 47.88 | 49.60 | 575,735 | +2.06(+4.33%) |
Apr 28, 2020 | 48.14 | 48.20 | 47.15 | 47.54 | 730,210 | -0.01(-0.02%) |
Apr 27, 2020 | 47.46 | 48.04 | 46.95 | 47.55 | 560,851 | +0.79(+1.69%) |
Apr 24, 2020 | 46.67 | 46.89 | 45.55 | 46.76 | 712,800 | +0.23(+0.49%) |
Apr 23, 2020 | 45.30 | 47.23 | 45.30 | 46.53 | 696,441 | +1.50(+3.33%) |
Apr 22, 2020 | 45.11 | 45.45 | 44.66 | 45.03 | 466,448 | +0.15(+0.33%) |
Apr 21, 2020 | 46.00 | 46.65 | 44.83 | 44.88 | 505,435 | -2.23(-4.73%) |
Apr 20, 2020 | 46.52 | 48.48 | 46.08 | 47.11 | 651,443 | -0.05(-0.11%) |
Apr 17, 2020 | 45.19 | 47.45 | 45.19 | 47.16 | 1,176,900 | +2.85(+6.43%) |
Apr 16, 2020 | 45.00 | 45.02 | 43.28 | 44.31 | 790,990 | -0.33(-0.74%) |
Apr 15, 2020 | 46.51 | 47.24 | 44.49 | 44.64 | 892,277 | -3.08(-6.45%) |
Apr 14, 2020 | 48.03 | 48.35 | 46.31 | 47.72 | 754,686 | +0.54(+1.14%) |
Apr 13, 2020 | 47.65 | 48.28 | 46.29 | 47.18 | 818,195 | -1.14(-2.36%) |
Apr 09, 2020 | 44.86 | 48.44 | 44.36 | 48.32 | 1,037,400 | +3.83(+8.61%) |
Apr 08, 2020 | 43.71 | 45.81 | 43.32 | 44.49 | 952,401 | +1.87(+4.39%) |
Apr 07, 2020 | 42.78 | 43.12 | 41.30 | 42.62 | 1,170,103 | +0.46(+1.09%) |
Apr 06, 2020 | 41.33 | 42.44 | 40.63 | 42.16 | 823,111 | +2.35(+5.90%) |
Apr 03, 2020 | 40.13 | 41.06 | 39.12 | 39.81 | 1,142,200 | -0.66(-1.63%) |
Apr 02, 2020 | 39.49 | 41.46 | 39.49 | 40.47 | 863,157 | +0.54(+1.35%) |
Apr 01, 2020 | 40.83 | 41.59 | 39.11 | 39.93 | 1,127,192 | -2.60(-6.11%) |
Mar 31, 2020 | 42.42 | 43.29 | 41.62 | 42.53 | 992,957 | -0.16(-0.37%) |
Mar 30, 2020 | 42.25 | 42.97 | 41.40 | 42.69 | 649,838 | +1.11(+2.67%) |
Mar 27, 2020 | 41.82 | 42.63 | 40.00 | 41.58 | 843,700 | -1.52(-3.53%) |
Mar 26, 2020 | 41.06 | 43.74 | 40.40 | 43.10 | 1,011,717 | +2.66(+6.58%) |
Mar 25, 2020 | 41.16 | 42.17 | 38.90 | 40.44 | 1,756,225 | -0.51(-1.25%) |
Mar 24, 2020 | 39.55 | 41.05 | 38.77 | 40.95 | 1,970,775 | +2.66(+6.95%) |
Mar 23, 2020 | 40.40 | 41.00 | 37.53 | 38.29 | 1,635,113 | -1.87(-4.66%) |
Mar 20, 2020 | 39.00 | 41.08 | 38.36 | 40.16 | 1,928,000 | +1.01(+2.58%) |
Mar 19, 2020 | 37.73 | 40.84 | 37.31 | 39.15 | 1,462,024 | +0.75(+1.95%) |
Mar 18, 2020 | 38.17 | 41.16 | 37.32 | 38.40 | 1,785,868 | -1.62(-4.05%) |
Mar 17, 2020 | 35.67 | 40.46 | 34.84 | 40.02 | 2,249,914 | +4.96(+14.15%) |
Mar 16, 2020 | 37.00 | 37.40 | 33.41 | 35.06 | 2,093,808 | -2.15(-5.78%) |
Mar 13, 2020 | 40.25 | 40.55 | 34.74 | 37.21 | 2,182,900 | -1.26(-3.28%) |
Mar 12, 2020 | 36.21 | 40.58 | 35.93 | 38.47 | 1,866,539 | +0.42(+1.10%) |
Mar 11, 2020 | 40.36 | 40.89 | 37.34 | 38.05 | 975,371 | -3.45(-8.31%) |
Mar 10, 2020 | 40.39 | 41.55 | 39.47 | 41.50 | 1,786,179 | +2.33(+5.95%) |
Mar 09, 2020 | 40.38 | 40.65 | 36.04 | 39.17 | 1,037,585 | -3.59(-8.40%) |
Mar 06, 2020 | 42.99 | 43.51 | 41.26 | 42.76 | 1,490,100 | -2.06(-4.60%) |
Mar 05, 2020 | 45.65 | 45.71 | 43.97 | 44.82 | 1,155,402 | -1.61(-3.47%) |
Mar 04, 2020 | 46.40 | 46.71 | 45.55 | 46.43 | 870,189 | +0.87(+1.91%) |
Mar 03, 2020 | 47.16 | 48.61 | 45.15 | 45.56 | 1,145,342 | -1.54(-3.27%) |
Mar 02, 2020 | 45.61 | 47.17 | 44.99 | 47.10 | 934,494 | +1.87(+4.13%) |
Feb 28, 2020 | 46.01 | 46.56 | 44.27 | 45.23 | 1,009,200 | -2.05(-4.34%) |
Feb 27, 2020 | 48.21 | 48.97 | 47.21 | 47.28 | 809,307 | -2.07(-4.19%) |
Feb 26, 2020 | 51.15 | 51.32 | 49.34 | 49.35 | 950,870 | -1.73(-3.39%) |
Feb 25, 2020 | 53.40 | 53.45 | 50.58 | 51.08 | 985,272 | -2.29(-4.29%) |
Feb 24, 2020 | 54.01 | 54.73 | 53.37 | 53.37 | 752,791 | -1.98(-3.58%) |
Feb 21, 2020 | 56.00 | 56.01 | 52.40 | 55.35 | 921,200 | -1.10(-1.95%) |
Feb 20, 2020 | 56.23 | 56.52 | 55.61 | 56.45 | 417,210 | -0.11(-0.19%) |
Feb 19, 2020 | 56.65 | 57.73 | 56.46 | 56.56 | 495,409 | -0.09(-0.16%) |
Feb 18, 2020 | 56.51 | 57.10 | 56.15 | 56.65 | 341,817 | +0.11(+0.19%) |
Feb 14, 2020 | 56.61 | 56.83 | 56.01 | 56.54 | 287,100 | +0.04(+0.07%) |
Feb 13, 2020 | 55.37 | 56.69 | 55.27 | 56.50 | 690,791 | +0.91(+1.64%) |
Feb 12, 2020 | 55.28 | 55.59 | 54.68 | 55.59 | 601,138 | +0.41(+0.74%) |
Feb 11, 2020 | 54.63 | 55.41 | 54.60 | 55.18 | 518,828 | +0.69(+1.27%) |
Feb 10, 2020 | 53.34 | 54.64 | 53.13 | 54.49 | 479,786 | +1.15(+2.16%) |
Feb 07, 2020 | 54.00 | 54.34 | 52.85 | 53.34 | 212,700 | -0.86(-1.59%) |
Feb 06, 2020 | 53.85 | 54.24 | 53.51 | 54.20 | 337,552 | +0.38(+0.71%) |
Feb 05, 2020 | 53.62 | 54.05 | 53.14 | 53.82 | 376,097 | +0.62(+1.17%) |
Feb 04, 2020 | 53.25 | 54.35 | 53.00 | 53.20 | 544,540 | +0.63(+1.20%) |