Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 47.61 | 48.40 | 46.71 | 46.87 | 3,532,613 | -1.40(-2.91%) |
Apr 29, 2020 | 45.90 | 48.32 | 45.17 | 48.27 | 5,213,907 | +3.88(+8.74%) |
Apr 28, 2020 | 45.18 | 45.82 | 44.03 | 44.39 | 2,230,373 | -0.03(-0.07%) |
Apr 27, 2020 | 43.80 | 45.21 | 43.46 | 44.42 | 3,304,933 | +1.91(+4.50%) |
Apr 24, 2020 | 44.01 | 44.50 | 42.32 | 42.51 | 3,008,003 | -1.67(-3.79%) |
Apr 23, 2020 | 44.09 | 44.55 | 43.57 | 44.18 | 2,693,472 | +0.02(+0.04%) |
Apr 22, 2020 | 43.51 | 44.46 | 43.40 | 44.16 | 2,824,320 | +1.18(+2.75%) |
Apr 21, 2020 | 43.29 | 43.67 | 42.55 | 42.98 | 3,203,959 | -0.74(-1.70%) |
Apr 20, 2020 | 43.73 | 44.17 | 43.34 | 43.73 | 5,048,520 | -0.15(-0.35%) |
Apr 17, 2020 | 42.80 | 44.07 | 42.56 | 43.88 | 2,859,423 | +1.74(+4.13%) |
Apr 16, 2020 | 43.38 | 43.52 | 42.09 | 42.14 | 3,166,030 | -1.06(-2.46%) |
Apr 15, 2020 | 44.22 | 44.22 | 43.10 | 43.20 | 1,620,680 | -1.28(-2.87%) |
Apr 14, 2020 | 44.81 | 45.46 | 44.28 | 44.48 | 1,734,479 | +0.23(+0.52%) |
Apr 13, 2020 | 43.81 | 44.31 | 43.01 | 44.25 | 991,391 | +0.26(+0.59%) |
Apr 09, 2020 | 43.30 | 44.77 | 42.84 | 43.99 | 1,981,899 | +0.61(+1.40%) |
Apr 08, 2020 | 41.73 | 43.49 | 41.73 | 43.38 | 2,313,944 | +1.45(+3.46%) |
Apr 07, 2020 | 42.91 | 43.73 | 41.89 | 41.93 | 3,408,820 | -0.31(-0.73%) |
Apr 06, 2020 | 40.62 | 42.40 | 40.45 | 42.24 | 2,343,171 | +2.30(+5.76%) |
Apr 03, 2020 | 40.62 | 40.79 | 39.17 | 39.93 | 2,926,527 | -0.69(-1.69%) |
Apr 02, 2020 | 39.60 | 41.03 | 38.73 | 40.62 | 3,469,121 | +0.98(+2.46%) |
Apr 01, 2020 | 39.85 | 40.77 | 39.11 | 39.64 | 3,329,335 | -1.59(-3.85%) |
Mar 31, 2020 | 40.50 | 42.32 | 39.97 | 41.23 | 2,747,979 | +0.31(+0.76%) |
Mar 30, 2020 | 40.77 | 41.59 | 40.19 | 40.92 | 2,365,858 | -0.24(-0.59%) |
Mar 27, 2020 | 42.57 | 42.74 | 40.33 | 41.16 | 3,109,332 | -2.41(-5.53%) |
Mar 26, 2020 | 42.83 | 43.86 | 42.83 | 43.57 | 2,398,869 | +0.57(+1.33%) |
Mar 25, 2020 | 42.04 | 44.73 | 41.15 | 43.00 | 3,233,384 | +1.51(+3.64%) |
Mar 24, 2020 | 42.17 | 42.74 | 40.36 | 41.49 | 3,503,969 | +1.59(+3.97%) |
Mar 23, 2020 | 40.07 | 41.65 | 38.55 | 39.90 | 4,485,878 | +0.54(+1.38%) |
Mar 20, 2020 | 39.69 | 40.46 | 37.77 | 39.36 | 5,657,119 | +0.67(+1.72%) |
Mar 19, 2020 | 39.17 | 41.69 | 38.24 | 38.70 | 3,791,082 | -0.73(-1.84%) |
Mar 18, 2020 | 39.67 | 41.56 | 38.24 | 39.42 | 3,634,763 | -3.08(-7.24%) |
Mar 17, 2020 | 39.80 | 42.65 | 38.42 | 42.50 | 5,529,422 | +2.50(+6.24%) |
Mar 16, 2020 | 37.96 | 40.60 | 37.07 | 40.00 | 5,316,747 | -0.36(-0.89%) |
Mar 13, 2020 | 39.49 | 40.58 | 38.63 | 40.36 | 4,070,607 | +2.41(+6.35%) |
Mar 12, 2020 | 38.50 | 39.66 | 37.87 | 37.95 | 5,048,989 | -2.46(-6.08%) |
Mar 11, 2020 | 41.50 | 41.94 | 39.62 | 40.41 | 4,023,877 | -1.82(-4.31%) |
Mar 10, 2020 | 41.84 | 42.84 | 41.35 | 42.23 | 3,780,344 | +0.71(+1.70%) |
Mar 09, 2020 | 39.45 | 41.63 | 39.09 | 41.52 | 3,470,621 | +0.35(+0.85%) |
Mar 06, 2020 | 41.71 | 42.42 | 40.52 | 41.17 | 3,682,147 | -1.55(-3.62%) |
Mar 05, 2020 | 42.60 | 43.57 | 42.04 | 42.72 | 3,053,523 | -1.03(-2.34%) |
Mar 04, 2020 | 43.31 | 43.80 | 43.03 | 43.74 | 2,643,053 | +0.44(+1.03%) |
Mar 03, 2020 | 42.82 | 43.57 | 42.24 | 43.30 | 2,832,135 | +0.58(+1.36%) |
Mar 02, 2020 | 42.29 | 42.72 | 41.48 | 42.72 | 3,669,483 | +0.48(+1.14%) |
Feb 28, 2020 | 41.09 | 42.24 | 40.76 | 42.24 | 5,806,334 | +0.04(+0.09%) |
Feb 27, 2020 | 41.47 | 43.38 | 40.87 | 42.20 | 4,831,645 | +0.23(+0.55%) |
Feb 26, 2020 | 42.35 | 42.87 | 41.74 | 41.97 | 4,287,989 | -0.29(-0.68%) |
Feb 25, 2020 | 42.94 | 43.68 | 41.93 | 42.26 | 4,302,193 | -0.29(-0.68%) |
Feb 24, 2020 | 42.28 | 43.06 | 41.90 | 42.55 | 3,976,900 | -1.70(-3.84%) |
Feb 21, 2020 | 44.20 | 44.52 | 43.88 | 44.24 | 2,841,375 | -0.17(-0.39%) |
Feb 20, 2020 | 44.43 | 45.10 | 44.08 | 44.42 | 3,615,365 | +0.01(+0.02%) |
Feb 19, 2020 | 43.43 | 44.61 | 43.32 | 44.41 | 3,363,061 | +1.20(+2.77%) |
Feb 18, 2020 | 43.21 | 43.46 | 42.86 | 43.21 | 4,543,065 | -0.05(-0.11%) |
Feb 14, 2020 | 43.53 | 43.61 | 42.77 | 43.26 | 2,061,101 | -0.15(-0.36%) |
Feb 13, 2020 | 43.30 | 43.66 | 42.83 | 43.41 | 3,075,392 | -0.40(-0.90%) |
Feb 12, 2020 | 42.68 | 43.87 | 42.58 | 43.81 | 3,642,744 | +1.55(+3.67%) |
Feb 11, 2020 | 41.34 | 42.66 | 41.33 | 42.26 | 5,867,205 | +1.35(+3.30%) |
Feb 10, 2020 | 40.70 | 41.14 | 40.12 | 40.91 | 4,330,809 | -0.29(-0.70%) |
Feb 07, 2020 | 41.51 | 41.63 | 40.99 | 41.20 | 4,716,895 | -0.98(-2.33%) |
Feb 06, 2020 | 42.05 | 43.34 | 41.97 | 42.18 | 4,133,145 | -0.70(-1.64%) |
Feb 05, 2020 | 43.29 | 43.30 | 42.52 | 42.88 | 2,746,681 | +0.14(+0.34%) |
Feb 04, 2020 | 42.48 | 43.33 | 42.36 | 42.74 | 3,613,806 | +1.15(+2.76%) |