Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 45.71 | 45.71 | 44.79 | 44.98 | 1,424,910 | +0.21(+0.46%) |
Apr 29, 2020 | 44.94 | 45.00 | 44.59 | 44.77 | 1,526,422 | +0.57(+1.29%) |
Apr 28, 2020 | 44.67 | 44.68 | 44.15 | 44.20 | 1,621,861 | -0.47(-1.05%) |
Apr 27, 2020 | 44.98 | 45.04 | 44.49 | 44.66 | 927,843 | -0.06(-0.14%) |
Apr 24, 2020 | 44.45 | 44.91 | 44.24 | 44.72 | 1,257,652 | +0.04(+0.10%) |
Apr 23, 2020 | 45.12 | 45.63 | 44.64 | 44.68 | 1,596,101 | -1.22(-2.66%) |
Apr 22, 2020 | 46.10 | 46.16 | 45.62 | 45.90 | 1,760,239 | +0.16(+0.34%) |
Apr 21, 2020 | 45.57 | 46.04 | 45.15 | 45.75 | 3,321,747 | -0.72(-1.55%) |
Apr 20, 2020 | 45.98 | 47.13 | 45.79 | 46.47 | 2,988,595 | +0.61(+1.32%) |
Apr 17, 2020 | 45.61 | 46.01 | 44.82 | 45.86 | 2,197,922 | +0.53(+1.17%) |
Apr 16, 2020 | 44.92 | 45.51 | 44.74 | 45.33 | 2,466,876 | +0.23(+0.52%) |
Apr 15, 2020 | 44.98 | 45.51 | 44.85 | 45.10 | 1,456,556 | -1.11(-2.40%) |
Apr 14, 2020 | 45.95 | 46.45 | 45.67 | 46.21 | 1,933,499 | +1.42(+3.18%) |
Apr 13, 2020 | 44.66 | 44.94 | 44.21 | 44.79 | 893,192 | -0.07(-0.15%) |
Apr 09, 2020 | 45.16 | 45.19 | 44.49 | 44.85 | 1,421,879 | +0.41(+0.92%) |
Apr 08, 2020 | 44.44 | 44.72 | 43.91 | 44.45 | 1,648,787 | +0.65(+1.48%) |
Apr 07, 2020 | 45.24 | 45.24 | 43.80 | 43.80 | 2,164,720 | -0.65(-1.46%) |
Apr 06, 2020 | 44.28 | 44.69 | 44.10 | 44.45 | 2,243,723 | +1.27(+2.93%) |
Apr 03, 2020 | 43.29 | 43.65 | 42.82 | 43.18 | 1,529,250 | -0.84(-1.91%) |
Apr 02, 2020 | 43.22 | 44.18 | 43.03 | 44.02 | 1,797,013 | +1.38(+3.23%) |
Apr 01, 2020 | 42.81 | 43.61 | 42.60 | 42.64 | 1,466,950 | -1.21(-2.75%) |
Mar 31, 2020 | 44.02 | 44.51 | 43.49 | 43.85 | 1,976,019 | -0.01(-0.02%) |
Mar 30, 2020 | 42.91 | 44.04 | 42.83 | 43.86 | 2,179,081 | +1.15(+2.70%) |
Mar 27, 2020 | 41.86 | 43.53 | 41.49 | 42.70 | 1,702,934 | -0.51(-1.18%) |
Mar 26, 2020 | 41.74 | 43.39 | 41.71 | 43.22 | 4,076,529 | +1.93(+4.68%) |
Mar 25, 2020 | 40.78 | 42.18 | 40.16 | 41.28 | 4,157,850 | +0.10(+0.23%) |
Mar 24, 2020 | 40.14 | 41.26 | 39.54 | 41.19 | 3,176,568 | +2.50(+6.45%) |
Mar 23, 2020 | 40.41 | 41.02 | 38.20 | 38.69 | 2,903,474 | -2.21(-5.41%) |
Mar 20, 2020 | 42.68 | 43.21 | 40.84 | 40.90 | 3,231,607 | -3.03(-6.89%) |
Mar 19, 2020 | 42.37 | 45.44 | 41.93 | 43.93 | 3,841,459 | +1.54(+3.64%) |
Mar 18, 2020 | 41.76 | 44.39 | 41.29 | 42.38 | 3,646,304 | -1.30(-2.98%) |
Mar 17, 2020 | 40.27 | 43.99 | 39.97 | 43.68 | 4,263,538 | +4.58(+11.71%) |
Mar 16, 2020 | 38.81 | 40.33 | 38.53 | 39.11 | 4,928,168 | -4.22(-9.75%) |
Mar 13, 2020 | 43.74 | 43.74 | 41.13 | 43.33 | 2,149,369 | +1.14(+2.69%) |
Mar 12, 2020 | 42.37 | 44.02 | 40.75 | 42.19 | 2,148,956 | -3.30(-7.26%) |
Mar 11, 2020 | 46.49 | 46.63 | 45.05 | 45.50 | 2,339,718 | -2.21(-4.63%) |
Mar 10, 2020 | 47.09 | 47.84 | 45.89 | 47.71 | 2,276,572 | +0.93(+1.98%) |
Mar 09, 2020 | 47.56 | 48.48 | 45.70 | 46.78 | 2,413,979 | -2.81(-5.67%) |
Mar 06, 2020 | 49.40 | 49.68 | 48.95 | 49.59 | 1,858,396 | -0.52(-1.04%) |
Mar 05, 2020 | 50.08 | 50.52 | 49.74 | 50.11 | 1,566,984 | -0.51(-1.01%) |
Mar 04, 2020 | 49.52 | 50.62 | 49.06 | 50.62 | 1,685,746 | +2.12(+4.36%) |
Mar 03, 2020 | 48.70 | 49.48 | 48.01 | 48.51 | 2,609,498 | +0.10(+0.20%) |
Mar 02, 2020 | 47.41 | 48.42 | 47.17 | 48.41 | 3,635,014 | +1.65(+3.52%) |
Feb 28, 2020 | 46.70 | 46.79 | 45.66 | 46.76 | 3,197,701 | -0.71(-1.50%) |
Feb 27, 2020 | 48.63 | 48.72 | 47.45 | 47.47 | 2,230,922 | -1.18(-2.42%) |
Feb 26, 2020 | 49.05 | 49.38 | 48.64 | 48.65 | 1,428,914 | -0.58(-1.18%) |
Feb 25, 2020 | 49.88 | 50.02 | 49.15 | 49.23 | 1,019,181 | -0.87(-1.73%) |
Feb 24, 2020 | 49.84 | 50.51 | 49.83 | 50.10 | 931,132 | -1.66(-3.22%) |
Feb 21, 2020 | 51.67 | 51.93 | 51.67 | 51.77 | 595,669 | +0.06(+0.12%) |
Feb 20, 2020 | 51.51 | 51.72 | 51.39 | 51.70 | 674,716 | +0.11(+0.22%) |
Feb 19, 2020 | 51.71 | 51.89 | 51.59 | 51.59 | 890,734 | -0.52(-1.01%) |
Feb 18, 2020 | 52.08 | 52.22 | 52.04 | 52.12 | 731,255 | +0.15(+0.30%) |
Feb 14, 2020 | 51.93 | 52.03 | 51.81 | 51.96 | 1,097,078 | -0.13(-0.25%) |
Feb 13, 2020 | 51.75 | 52.18 | 51.70 | 52.09 | 950,388 | -0.09(-0.17%) |
Feb 12, 2020 | 52.12 | 52.29 | 51.94 | 52.18 | 1,156,159 | -0.20(-0.38%) |
Feb 11, 2020 | 52.29 | 52.47 | 52.26 | 52.37 | 892,238 | +0.17(+0.33%) |
Feb 10, 2020 | 52.07 | 52.20 | 52.01 | 52.20 | 461,391 | +0.02(+0.03%) |
Feb 07, 2020 | 52.25 | 52.30 | 52.08 | 52.18 | 588,803 | -0.28(-0.52%) |
Feb 06, 2020 | 52.45 | 52.47 | 52.26 | 52.46 | 814,637 | +0.62(+1.20%) |
Feb 05, 2020 | 51.69 | 51.97 | 51.57 | 51.84 | 900,454 | +0.45(+0.87%) |
Feb 04, 2020 | 51.62 | 51.74 | 51.34 | 51.39 | 845,821 | -0.12(-0.23%) |