Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 50.70 | 50.70 | 49.77 | 49.93 | 616,742 | -0.69(-1.36%) |
Apr 29, 2020 | 49.69 | 50.91 | 49.69 | 50.62 | 468,171 | +1.76(+3.60%) |
Apr 28, 2020 | 49.53 | 49.66 | 48.63 | 48.86 | 604,320 | +0.17(+0.35%) |
Apr 27, 2020 | 48.01 | 48.88 | 47.86 | 48.69 | 448,454 | +1.00(+2.10%) |
Apr 24, 2020 | 47.43 | 47.77 | 46.93 | 47.69 | 395,500 | +0.72(+1.53%) |
Apr 23, 2020 | 47.00 | 47.80 | 46.94 | 46.97 | 434,476 | +0.08(+0.17%) |
Apr 22, 2020 | 47.10 | 47.14 | 46.47 | 46.89 | 417,203 | +0.76(+1.65%) |
Apr 21, 2020 | 46.68 | 46.89 | 45.86 | 46.13 | 663,501 | -1.43(-3.01%) |
Apr 20, 2020 | 47.51 | 48.30 | 47.31 | 47.56 | 483,749 | -0.61(-1.27%) |
Apr 17, 2020 | 47.97 | 48.26 | 47.46 | 48.17 | 585,800 | +1.79(+3.86%) |
Apr 16, 2020 | 46.38 | 46.78 | 45.92 | 46.38 | 699,214 | -0.04(-0.09%) |
Apr 15, 2020 | 46.98 | 46.98 | 46.01 | 46.42 | 368,499 | -1.39(-2.91%) |
Apr 14, 2020 | 47.33 | 47.93 | 47.08 | 47.81 | 1,369,554 | +1.24(+2.66%) |
Apr 13, 2020 | 46.98 | 47.27 | 45.88 | 46.57 | 620,025 | -0.71(-1.50%) |
Apr 09, 2020 | 47.43 | 47.82 | 46.74 | 47.28 | 1,190,400 | +0.88(+1.89%) |
Apr 08, 2020 | 45.33 | 46.60 | 44.73 | 46.41 | 646,133 | +1.80(+4.05%) |
Apr 07, 2020 | 46.01 | 46.23 | 44.56 | 44.60 | 779,142 | -0.05(-0.11%) |
Apr 06, 2020 | 43.56 | 44.90 | 43.50 | 44.65 | 936,192 | +2.72(+6.49%) |
Apr 03, 2020 | 42.13 | 42.82 | 41.40 | 41.93 | 499,600 | -0.48(-1.13%) |
Apr 02, 2020 | 41.68 | 42.94 | 41.40 | 42.41 | 581,710 | +0.56(+1.35%) |
Apr 01, 2020 | 41.94 | 42.65 | 41.45 | 41.85 | 755,573 | -1.89(-4.33%) |
Mar 31, 2020 | 44.01 | 44.71 | 43.54 | 43.74 | 655,242 | -0.38(-0.86%) |
Mar 30, 2020 | 42.92 | 44.29 | 42.79 | 44.12 | 672,863 | +1.30(+3.04%) |
Mar 27, 2020 | 42.72 | 44.07 | 42.41 | 42.82 | 879,800 | -1.57(-3.54%) |
Mar 26, 2020 | 41.92 | 44.70 | 41.92 | 44.39 | 867,452 | +2.53(+6.04%) |
Mar 25, 2020 | 41.73 | 43.66 | 40.84 | 41.86 | 992,279 | +0.56(+1.36%) |
Mar 24, 2020 | 39.60 | 41.34 | 39.60 | 41.30 | 1,268,064 | +3.56(+9.43%) |
Mar 23, 2020 | 39.07 | 39.16 | 37.23 | 37.74 | 1,091,176 | -1.42(-3.63%) |
Mar 20, 2020 | 41.78 | 42.02 | 39.16 | 39.16 | 607,100 | -1.99(-4.84%) |
Mar 19, 2020 | 40.16 | 42.10 | 39.26 | 41.15 | 626,600 | +0.64(+1.58%) |
Mar 18, 2020 | 40.53 | 41.42 | 37.58 | 40.51 | 1,208,163 | -1.94(-4.57%) |
Mar 17, 2020 | 40.48 | 42.94 | 39.57 | 42.45 | 1,371,732 | +2.54(+6.36%) |
Mar 16, 2020 | 37.78 | 42.66 | 37.78 | 39.91 | 1,788,796 | -4.32(-9.77%) |
Mar 13, 2020 | 41.73 | 44.48 | 41.16 | 44.23 | 774,300 | +3.20(+7.80%) |
Mar 12, 2020 | 43.01 | 43.73 | 35.00 | 41.03 | 2,096,991 | -4.39(-9.66%) |
Mar 11, 2020 | 46.34 | 46.55 | 44.82 | 45.42 | 727,588 | -2.21(-4.64%) |
Mar 10, 2020 | 47.04 | 47.63 | 45.16 | 47.63 | 943,279 | +1.97(+4.31%) |
Mar 09, 2020 | 46.07 | 47.33 | 45.34 | 45.66 | 1,155,135 | -4.20(-8.42%) |
Mar 06, 2020 | 48.81 | 49.98 | 48.67 | 49.86 | 717,000 | -0.71(-1.40%) |
Mar 05, 2020 | 50.94 | 51.62 | 50.16 | 50.57 | 355,168 | -1.91(-3.64%) |
Mar 04, 2020 | 51.46 | 52.56 | 51.00 | 52.48 | 587,123 | +1.90(+3.76%) |
Mar 03, 2020 | 52.15 | 52.86 | 50.08 | 50.58 | 983,884 | -1.53(-2.94%) |
Mar 02, 2020 | 50.35 | 52.11 | 49.75 | 52.11 | 1,034,104 | +1.97(+3.93%) |
Feb 28, 2020 | 48.95 | 50.18 | 48.53 | 50.14 | 1,643,500 | -0.37(-0.73%) |
Feb 27, 2020 | 51.55 | 52.42 | 50.51 | 50.51 | 1,119,667 | -2.03(-3.86%) |
Feb 26, 2020 | 52.89 | 53.51 | 52.37 | 52.54 | 768,760 | -0.13(-0.25%) |
Feb 25, 2020 | 54.52 | 54.59 | 52.49 | 52.67 | 629,879 | -1.57(-2.89%) |
Feb 24, 2020 | 54.29 | 54.72 | 53.97 | 54.24 | 726,359 | -1.72(-3.07%) |
Feb 21, 2020 | 56.28 | 56.28 | 55.75 | 55.96 | 210,900 | -0.53(-0.94%) |
Feb 20, 2020 | 56.56 | 56.84 | 55.95 | 56.49 | 791,053 | -0.04(-0.07%) |
Feb 19, 2020 | 56.53 | 56.68 | 56.41 | 56.53 | 598,328 | +0.20(+0.36%) |
Feb 18, 2020 | 56.44 | 56.47 | 56.08 | 56.33 | 302,381 | -0.24(-0.42%) |
Feb 14, 2020 | 56.52 | 56.72 | 56.36 | 56.57 | 185,900 | +0.03(+0.05%) |
Feb 13, 2020 | 56.47 | 56.72 | 56.33 | 56.54 | 255,622 | -0.05(-0.09%) |
Feb 12, 2020 | 56.69 | 56.75 | 56.44 | 56.59 | 394,424 | +0.19(+0.34%) |
Feb 11, 2020 | 56.33 | 56.62 | 56.25 | 56.40 | 309,458 | +0.34(+0.61%) |
Feb 10, 2020 | 55.65 | 56.06 | 55.62 | 56.06 | 305,971 | +0.18(+0.32%) |
Feb 07, 2020 | 56.10 | 56.10 | 55.78 | 55.88 | 237,600 | -0.35(-0.62%) |
Feb 06, 2020 | 56.48 | 56.48 | 56.13 | 56.23 | 334,485 | +0.03(+0.05%) |
Feb 05, 2020 | 56.01 | 56.29 | 55.67 | 56.20 | 777,087 | +0.75(+1.35%) |
Feb 04, 2020 | 55.17 | 55.68 | 55.17 | 55.45 | 602,217 | +1.04(+1.91%) |