Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 48.78 | 49.18 | 48.39 | 48.69 | 1,130,175 | -0.28(-0.58%) |
Apr 29, 2020 | 48.84 | 49.07 | 48.47 | 48.98 | 927,244 | +0.90(+1.86%) |
Apr 28, 2020 | 48.35 | 48.89 | 47.87 | 48.08 | 973,667 | -0.30(-0.62%) |
Apr 27, 2020 | 47.83 | 48.48 | 47.83 | 48.38 | 623,629 | +0.70(+1.46%) |
Apr 24, 2020 | 47.47 | 47.72 | 46.98 | 47.69 | 1,714,424 | +0.35(+0.73%) |
Apr 23, 2020 | 47.35 | 47.71 | 46.82 | 47.34 | 1,284,235 | -0.02(-0.04%) |
Apr 22, 2020 | 46.95 | 47.49 | 46.70 | 47.36 | 568,336 | +0.83(+1.79%) |
Apr 21, 2020 | 47.11 | 47.31 | 46.20 | 46.53 | 1,575,157 | -1.06(-2.23%) |
Apr 20, 2020 | 46.83 | 47.87 | 46.74 | 47.59 | 3,259,029 | +0.20(+0.42%) |
Apr 17, 2020 | 47.22 | 47.49 | 46.96 | 47.38 | 1,163,027 | +0.59(+1.27%) |
Apr 16, 2020 | 46.68 | 46.96 | 46.40 | 46.79 | 642,883 | +0.24(+0.51%) |
Apr 15, 2020 | 46.20 | 46.78 | 46.20 | 46.55 | 956,047 | -0.39(-0.84%) |
Apr 14, 2020 | 46.85 | 47.13 | 46.60 | 46.95 | 1,119,944 | +0.91(+1.97%) |
Apr 13, 2020 | 45.86 | 46.31 | 45.41 | 46.04 | 867,352 | +0.25(+0.54%) |
Apr 09, 2020 | 45.41 | 46.07 | 45.18 | 45.79 | 1,184,235 | +0.99(+2.21%) |
Apr 08, 2020 | 44.27 | 45.04 | 43.97 | 44.81 | 981,696 | +0.74(+1.68%) |
Apr 07, 2020 | 44.75 | 44.75 | 43.65 | 44.06 | 2,266,185 | +1.22(+2.84%) |
Apr 06, 2020 | 42.26 | 44.12 | 42.14 | 42.85 | 2,084,395 | +1.45(+3.51%) |
Apr 03, 2020 | 41.50 | 41.97 | 41.03 | 41.39 | 1,293,334 | -0.11(-0.26%) |
Apr 02, 2020 | 41.48 | 42.11 | 41.18 | 41.50 | 1,141,412 | -0.06(-0.15%) |
Apr 01, 2020 | 42.65 | 42.88 | 41.37 | 41.57 | 1,863,227 | -2.10(-4.82%) |
Mar 31, 2020 | 43.81 | 44.28 | 43.43 | 43.67 | 1,005,484 | -0.20(-0.46%) |
Mar 30, 2020 | 42.99 | 43.87 | 42.98 | 43.87 | 1,058,082 | +0.84(+1.95%) |
Mar 27, 2020 | 43.00 | 43.53 | 42.50 | 43.03 | 1,531,870 | -0.58(-1.34%) |
Mar 26, 2020 | 41.48 | 43.80 | 41.25 | 43.62 | 1,540,939 | +2.14(+5.15%) |
Mar 25, 2020 | 39.83 | 41.96 | 39.55 | 41.48 | 2,507,779 | +1.80(+4.53%) |
Mar 24, 2020 | 38.83 | 39.89 | 38.33 | 39.68 | 1,230,807 | +2.31(+6.18%) |
Mar 23, 2020 | 38.69 | 38.77 | 37.05 | 37.38 | 2,769,907 | -0.95(-2.48%) |
Mar 20, 2020 | 38.42 | 39.98 | 37.75 | 38.32 | 2,016,374 | +0.79(+2.12%) |
Mar 19, 2020 | 37.43 | 38.52 | 36.52 | 37.53 | 2,808,502 | -0.16(-0.44%) |
Mar 18, 2020 | 38.64 | 39.61 | 36.33 | 37.69 | 4,462,197 | -2.55(-6.33%) |
Mar 17, 2020 | 40.26 | 41.74 | 39.46 | 40.24 | 2,532,407 | +0.36(+0.89%) |
Mar 16, 2020 | 40.67 | 41.90 | 39.50 | 39.88 | 2,200,652 | -3.74(-8.58%) |
Mar 13, 2020 | 42.28 | 44.14 | 41.63 | 43.63 | 3,598,548 | +2.23(+5.38%) |
Mar 12, 2020 | 43.09 | 43.98 | 40.61 | 41.40 | 4,421,784 | -4.16(-9.13%) |
Mar 11, 2020 | 47.50 | 47.70 | 45.40 | 45.56 | 3,349,663 | -2.57(-5.35%) |
Mar 10, 2020 | 48.13 | 48.38 | 46.87 | 48.13 | 4,810,358 | +1.06(+2.25%) |
Mar 09, 2020 | 48.50 | 48.50 | 46.93 | 47.07 | 3,391,072 | -3.00(-5.99%) |
Mar 06, 2020 | 50.05 | 50.45 | 49.40 | 50.08 | 2,928,834 | -0.88(-1.72%) |
Mar 05, 2020 | 51.04 | 51.48 | 50.64 | 50.95 | 2,331,281 | -0.79(-1.53%) |
Mar 04, 2020 | 51.32 | 51.81 | 51.02 | 51.75 | 3,153,117 | +1.06(+2.09%) |
Mar 03, 2020 | 51.43 | 52.15 | 50.34 | 50.69 | 4,274,549 | -0.63(-1.23%) |
Mar 02, 2020 | 50.63 | 51.36 | 50.09 | 51.32 | 6,796,901 | +1.06(+2.11%) |
Feb 28, 2020 | 49.42 | 50.50 | 48.93 | 50.26 | 4,416,528 | -0.21(-0.42%) |
Feb 27, 2020 | 50.94 | 51.59 | 50.46 | 50.46 | 4,569,406 | -1.47(-2.82%) |
Feb 26, 2020 | 52.32 | 52.73 | 51.79 | 51.93 | 3,322,579 | -0.26(-0.51%) |
Feb 25, 2020 | 53.37 | 53.45 | 52.05 | 52.20 | 5,616,184 | -1.04(-1.95%) |
Feb 24, 2020 | 53.14 | 53.49 | 52.96 | 53.23 | 2,613,145 | -1.24(-2.27%) |
Feb 21, 2020 | 54.76 | 54.79 | 54.30 | 54.47 | 835,713 | -0.42(-0.76%) |
Feb 20, 2020 | 54.97 | 55.11 | 54.34 | 54.89 | 1,528,049 | -0.12(-0.22%) |
Feb 19, 2020 | 54.75 | 55.13 | 54.73 | 55.01 | 751,482 | +0.43(+0.78%) |
Feb 18, 2020 | 54.38 | 54.59 | 54.35 | 54.58 | 747,036 | +0.20(+0.37%) |
Feb 14, 2020 | 54.24 | 54.48 | 54.24 | 54.38 | 677,110 | +0.14(+0.25%) |
Feb 13, 2020 | 53.89 | 54.35 | 53.84 | 54.25 | 872,351 | +0.20(+0.37%) |
Feb 12, 2020 | 54.02 | 54.09 | 53.87 | 54.05 | 1,533,354 | +0.25(+0.46%) |
Feb 11, 2020 | 53.74 | 53.93 | 53.63 | 53.80 | 2,788,809 | +0.34(+0.63%) |
Feb 10, 2020 | 53.22 | 53.56 | 53.22 | 53.46 | 804,164 | +0.32(+0.60%) |
Feb 07, 2020 | 53.25 | 53.34 | 53.10 | 53.14 | 1,040,965 | -0.18(-0.34%) |
Feb 06, 2020 | 53.29 | 53.62 | 52.99 | 53.33 | 1,730,181 | +0.00(+0.00%) |
Feb 05, 2020 | 54.02 | 54.06 | 53.30 | 53.33 | 2,279,557 | -0.46(-0.86%) |
Feb 04, 2020 | 53.18 | 54.11 | 53.03 | 53.79 | 2,520,548 | +1.01(+1.92%) |