Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 43.05 | 43.46 | 41.80 | 42.50 | 990,038 | -1.54(-3.50%) |
Apr 29, 2020 | 43.85 | 44.18 | 43.07 | 44.04 | 571,813 | +1.04(+2.41%) |
Apr 28, 2020 | 42.97 | 43.52 | 42.37 | 43.00 | 585,836 | +0.71(+1.69%) |
Apr 27, 2020 | 41.55 | 42.54 | 41.16 | 42.29 | 360,984 | +1.38(+3.38%) |
Apr 24, 2020 | 41.39 | 41.46 | 40.30 | 40.90 | 363,742 | +0.11(+0.28%) |
Apr 23, 2020 | 41.17 | 41.90 | 40.77 | 40.79 | 740,218 | -0.14(-0.34%) |
Apr 22, 2020 | 41.87 | 41.87 | 40.63 | 40.93 | 409,686 | +0.45(+1.12%) |
Apr 21, 2020 | 40.61 | 41.34 | 40.10 | 40.48 | 562,664 | -0.77(-1.86%) |
Apr 20, 2020 | 42.33 | 42.51 | 40.82 | 41.24 | 773,143 | -2.13(-4.91%) |
Apr 17, 2020 | 43.51 | 43.65 | 42.56 | 43.38 | 709,557 | +1.90(+4.57%) |
Apr 16, 2020 | 43.85 | 43.97 | 38.75 | 41.48 | 941,147 | -0.88(-2.07%) |
Apr 15, 2020 | 42.64 | 43.25 | 41.91 | 42.36 | 699,411 | -1.44(-3.30%) |
Apr 14, 2020 | 43.70 | 44.42 | 43.36 | 43.80 | 519,794 | +0.84(+1.96%) |
Apr 13, 2020 | 43.56 | 43.78 | 42.32 | 42.96 | 347,160 | -1.01(-2.30%) |
Apr 09, 2020 | 43.26 | 45.04 | 43.26 | 43.97 | 694,731 | +1.17(+2.75%) |
Apr 08, 2020 | 41.16 | 43.20 | 40.68 | 42.79 | 503,202 | +1.74(+4.24%) |
Apr 07, 2020 | 42.32 | 43.01 | 40.94 | 41.05 | 629,640 | -0.37(-0.90%) |
Apr 06, 2020 | 40.24 | 41.62 | 39.65 | 41.43 | 871,469 | +2.76(+7.13%) |
Apr 03, 2020 | 39.56 | 40.22 | 37.94 | 38.67 | 663,586 | -1.24(-3.10%) |
Apr 02, 2020 | 39.14 | 40.78 | 39.14 | 39.90 | 521,762 | +0.33(+0.84%) |
Apr 01, 2020 | 38.70 | 40.66 | 38.55 | 39.57 | 818,125 | -0.76(-1.88%) |
Mar 31, 2020 | 40.42 | 40.74 | 38.82 | 40.33 | 946,248 | -0.50(-1.24%) |
Mar 30, 2020 | 37.18 | 41.16 | 37.02 | 40.83 | 1,264,931 | +3.92(+10.63%) |
Mar 27, 2020 | 37.12 | 37.79 | 36.08 | 36.91 | 611,869 | -1.37(-3.57%) |
Mar 26, 2020 | 36.52 | 38.89 | 36.08 | 38.28 | 621,041 | +2.18(+6.03%) |
Mar 25, 2020 | 36.74 | 38.26 | 35.26 | 36.10 | 754,374 | -0.60(-1.64%) |
Mar 24, 2020 | 34.74 | 36.94 | 33.97 | 36.70 | 582,205 | +3.71(+11.23%) |
Mar 23, 2020 | 36.26 | 36.76 | 32.46 | 32.99 | 950,386 | -3.79(-10.29%) |
Mar 20, 2020 | 35.99 | 39.39 | 34.96 | 36.78 | 1,319,473 | +1.11(+3.12%) |
Mar 19, 2020 | 36.01 | 38.21 | 34.67 | 35.67 | 1,050,798 | -0.37(-1.01%) |
Mar 18, 2020 | 38.57 | 40.36 | 34.66 | 36.03 | 986,194 | -5.06(-12.32%) |
Mar 17, 2020 | 36.74 | 41.35 | 36.49 | 41.10 | 1,183,803 | +5.27(+14.72%) |
Mar 16, 2020 | 37.74 | 40.55 | 35.00 | 35.82 | 1,553,052 | -5.12(-12.50%) |
Mar 13, 2020 | 40.65 | 41.06 | 38.19 | 40.94 | 982,278 | +2.42(+6.28%) |
Mar 12, 2020 | 38.68 | 40.14 | 36.82 | 38.52 | 862,748 | -2.97(-7.15%) |
Mar 11, 2020 | 42.84 | 43.39 | 41.04 | 41.49 | 955,038 | -2.65(-6.01%) |
Mar 10, 2020 | 42.84 | 44.18 | 41.90 | 44.14 | 1,024,177 | +2.45(+5.86%) |
Mar 09, 2020 | 41.26 | 42.29 | 40.26 | 41.70 | 842,607 | -2.32(-5.28%) |
Mar 06, 2020 | 42.44 | 44.18 | 42.44 | 44.02 | 1,008,021 | +0.23(+0.52%) |
Mar 05, 2020 | 44.35 | 44.52 | 42.99 | 43.79 | 798,355 | -1.70(-3.73%) |
Mar 04, 2020 | 44.67 | 45.58 | 43.99 | 45.49 | 944,296 | +1.51(+3.42%) |
Mar 03, 2020 | 44.15 | 45.72 | 43.71 | 43.98 | 1,143,243 | -0.13(-0.30%) |
Mar 02, 2020 | 42.26 | 44.20 | 41.43 | 44.12 | 1,280,529 | +2.17(+5.16%) |
Feb 28, 2020 | 42.31 | 42.87 | 41.11 | 41.95 | 1,431,066 | -1.45(-3.35%) |
Feb 27, 2020 | 44.29 | 45.00 | 43.40 | 43.40 | 994,659 | -1.46(-3.26%) |
Feb 26, 2020 | 45.65 | 46.04 | 44.74 | 44.86 | 762,285 | -0.41(-0.90%) |
Feb 25, 2020 | 47.06 | 47.19 | 45.24 | 45.27 | 793,464 | -1.76(-3.74%) |
Feb 24, 2020 | 48.39 | 48.55 | 47.01 | 47.03 | 1,005,340 | -2.33(-4.72%) |
Feb 21, 2020 | 49.06 | 49.62 | 48.74 | 49.36 | 595,075 | +0.16(+0.32%) |
Feb 20, 2020 | 48.70 | 49.39 | 48.63 | 49.21 | 454,541 | +0.45(+0.92%) |
Feb 19, 2020 | 48.97 | 49.17 | 48.74 | 48.76 | 356,155 | -0.22(-0.46%) |
Feb 18, 2020 | 48.20 | 49.02 | 48.15 | 48.98 | 502,658 | -0.05(-0.11%) |
Feb 14, 2020 | 49.77 | 50.12 | 48.78 | 49.03 | 620,560 | -0.70(-1.41%) |
Feb 13, 2020 | 49.82 | 49.90 | 48.53 | 49.73 | 855,942 | +0.70(+1.43%) |
Feb 12, 2020 | 49.07 | 49.21 | 48.49 | 49.03 | 665,267 | +0.10(+0.21%) |
Feb 11, 2020 | 49.24 | 49.66 | 48.86 | 48.93 | 538,944 | -0.25(-0.51%) |
Feb 10, 2020 | 49.77 | 50.12 | 49.12 | 49.18 | 478,906 | -0.83(-1.66%) |
Feb 07, 2020 | 50.66 | 50.91 | 49.75 | 50.01 | 473,094 | -0.94(-1.85%) |
Feb 06, 2020 | 51.42 | 51.61 | 50.80 | 50.95 | 377,632 | -0.31(-0.61%) |
Feb 05, 2020 | 50.97 | 51.42 | 50.67 | 51.26 | 448,520 | +0.79(+1.57%) |
Feb 04, 2020 | 50.53 | 50.79 | 50.25 | 50.47 | 293,222 | +0.57(+1.14%) |