Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 48.33 | 48.43 | 47.46 | 47.90 | 649,458 | -0.16(-0.32%) |
Apr 29, 2020 | 48.51 | 48.51 | 47.92 | 48.06 | 570,247 | +0.28(+0.58%) |
Apr 28, 2020 | 48.50 | 48.51 | 47.72 | 47.78 | 382,985 | -0.16(-0.32%) |
Apr 27, 2020 | 47.52 | 48.20 | 47.41 | 47.93 | 644,557 | +0.38(+0.81%) |
Apr 24, 2020 | 47.57 | 47.67 | 47.09 | 47.55 | 685,585 | +0.74(+1.57%) |
Apr 23, 2020 | 47.13 | 47.55 | 46.65 | 46.81 | 541,321 | -0.41(-0.87%) |
Apr 22, 2020 | 46.66 | 47.37 | 46.59 | 47.22 | 447,288 | +2.09(+4.62%) |
Apr 21, 2020 | 45.92 | 45.98 | 44.79 | 45.14 | 585,158 | -0.35(-0.77%) |
Apr 20, 2020 | 46.04 | 46.56 | 45.45 | 45.49 | 402,954 | -1.10(-2.37%) |
Apr 17, 2020 | 46.70 | 46.88 | 45.97 | 46.59 | 616,757 | +0.87(+1.90%) |
Apr 16, 2020 | 46.36 | 46.55 | 45.31 | 45.73 | 502,883 | +0.48(+1.07%) |
Apr 15, 2020 | 44.99 | 45.91 | 44.91 | 45.24 | 569,302 | -1.15(-2.49%) |
Apr 14, 2020 | 46.10 | 46.68 | 46.05 | 46.40 | 714,058 | +0.79(+1.72%) |
Apr 13, 2020 | 45.65 | 46.06 | 44.88 | 45.61 | 387,189 | -0.61(-1.31%) |
Apr 09, 2020 | 45.05 | 46.35 | 44.94 | 46.22 | 1,027,521 | +1.70(+3.82%) |
Apr 08, 2020 | 44.06 | 44.97 | 43.41 | 44.51 | 891,692 | +1.51(+3.52%) |
Apr 07, 2020 | 44.02 | 44.20 | 42.71 | 43.00 | 1,569,140 | -0.72(-1.65%) |
Apr 06, 2020 | 42.80 | 44.32 | 42.75 | 43.72 | 1,165,092 | +1.82(+4.35%) |
Apr 03, 2020 | 41.94 | 42.37 | 41.60 | 41.90 | 946,713 | -2.49(-5.62%) |
Apr 02, 2020 | 44.43 | 45.11 | 43.56 | 44.39 | 946,438 | -1.13(-2.48%) |
Apr 01, 2020 | 46.36 | 46.96 | 45.27 | 45.52 | 984,859 | -2.14(-4.50%) |
Mar 31, 2020 | 47.94 | 48.39 | 47.23 | 47.66 | 767,429 | -0.86(-1.77%) |
Mar 30, 2020 | 47.58 | 48.65 | 47.31 | 48.52 | 982,498 | +1.51(+3.22%) |
Mar 27, 2020 | 45.77 | 48.11 | 45.40 | 47.01 | 1,238,527 | +0.27(+0.58%) |
Mar 26, 2020 | 43.84 | 47.03 | 43.77 | 46.74 | 996,548 | +3.22(+7.41%) |
Mar 25, 2020 | 41.31 | 44.59 | 41.15 | 43.52 | 1,433,709 | +2.99(+7.37%) |
Mar 24, 2020 | 39.01 | 40.80 | 38.76 | 40.53 | 1,137,328 | +3.44(+9.26%) |
Mar 23, 2020 | 39.80 | 40.29 | 36.23 | 37.10 | 2,087,022 | -3.52(-8.66%) |
Mar 20, 2020 | 42.98 | 44.10 | 40.50 | 40.61 | 1,453,812 | -2.80(-6.44%) |
Mar 19, 2020 | 43.68 | 45.07 | 42.80 | 43.41 | 1,525,049 | -1.19(-2.66%) |
Mar 18, 2020 | 44.42 | 46.53 | 43.79 | 44.60 | 1,244,139 | -3.61(-7.48%) |
Mar 17, 2020 | 45.03 | 48.53 | 44.27 | 48.20 | 1,972,430 | +6.13(+14.58%) |
Mar 16, 2020 | 42.36 | 43.79 | 41.64 | 42.07 | 1,754,327 | -3.48(-7.65%) |
Mar 13, 2020 | 45.46 | 45.64 | 43.15 | 45.55 | 1,632,788 | +1.51(+3.42%) |
Mar 12, 2020 | 45.59 | 45.59 | 43.36 | 44.05 | 1,647,335 | -4.56(-9.39%) |
Mar 11, 2020 | 49.90 | 49.95 | 48.20 | 48.61 | 1,090,788 | -2.17(-4.27%) |
Mar 10, 2020 | 51.26 | 52.06 | 49.10 | 50.78 | 1,592,038 | -0.74(-1.44%) |
Mar 09, 2020 | 52.18 | 52.81 | 50.88 | 51.52 | 854,497 | -2.91(-5.35%) |
Mar 06, 2020 | 53.93 | 54.54 | 53.47 | 54.44 | 772,750 | -0.85(-1.54%) |
Mar 05, 2020 | 54.75 | 55.69 | 54.73 | 55.29 | 857,062 | -0.26(-0.47%) |
Mar 04, 2020 | 54.33 | 55.55 | 54.04 | 55.55 | 1,936,380 | +3.14(+5.99%) |
Mar 03, 2020 | 53.56 | 53.91 | 51.94 | 52.41 | 2,232,969 | -0.54(-1.02%) |
Mar 02, 2020 | 51.45 | 53.24 | 51.35 | 52.95 | 1,350,890 | +1.20(+2.32%) |
Feb 28, 2020 | 51.02 | 52.06 | 50.41 | 51.75 | 1,126,178 | -1.81(-3.38%) |
Feb 27, 2020 | 55.19 | 55.29 | 53.55 | 53.55 | 894,895 | -1.05(-1.92%) |
Feb 26, 2020 | 54.56 | 55.39 | 54.51 | 54.60 | 605,713 | +0.40(+0.74%) |
Feb 25, 2020 | 55.06 | 55.11 | 54.18 | 54.20 | 532,217 | -0.69(-1.25%) |
Feb 24, 2020 | 55.10 | 55.28 | 54.85 | 54.89 | 700,987 | -1.35(-2.40%) |
Feb 21, 2020 | 56.35 | 56.51 | 56.10 | 56.24 | 323,721 | +0.34(+0.61%) |
Feb 20, 2020 | 55.73 | 55.93 | 55.52 | 55.89 | 379,766 | -0.04(-0.07%) |
Feb 19, 2020 | 56.47 | 56.49 | 55.93 | 55.93 | 1,110,772 | +0.04(+0.07%) |
Feb 18, 2020 | 55.92 | 56.13 | 55.76 | 55.89 | 1,173,190 | +0.78(+1.41%) |
Feb 14, 2020 | 54.93 | 55.37 | 54.87 | 55.12 | 790,476 | +0.67(+1.23%) |
Feb 13, 2020 | 54.21 | 54.52 | 54.03 | 54.45 | 643,660 | -0.03(-0.06%) |
Feb 12, 2020 | 54.30 | 54.60 | 54.08 | 54.48 | 518,146 | +0.10(+0.18%) |
Feb 11, 2020 | 54.70 | 54.74 | 54.33 | 54.38 | 347,804 | +0.15(+0.27%) |
Feb 10, 2020 | 54.31 | 54.36 | 54.00 | 54.23 | 315,127 | +0.28(+0.52%) |
Feb 07, 2020 | 54.36 | 54.39 | 53.91 | 53.95 | 429,835 | -0.28(-0.51%) |
Feb 06, 2020 | 54.40 | 54.48 | 54.22 | 54.23 | 548,872 | +0.20(+0.36%) |
Feb 05, 2020 | 53.77 | 54.25 | 53.70 | 54.04 | 682,048 | +0.42(+0.78%) |
Feb 04, 2020 | 53.44 | 53.91 | 53.28 | 53.62 | 447,410 | -0.13(-0.24%) |