Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 43.73 | 43.84 | 43.20 | 43.23 | 1,650,205 | -0.49(-1.12%) |
Apr 29, 2020 | 43.89 | 44.09 | 43.54 | 43.72 | 356,620 | -0.21(-0.47%) |
Apr 28, 2020 | 43.65 | 43.99 | 43.63 | 43.93 | 1,634,854 | +0.48(+1.11%) |
Apr 27, 2020 | 43.95 | 43.95 | 43.38 | 43.45 | 1,164,925 | -0.75(-1.70%) |
Apr 24, 2020 | 43.92 | 44.23 | 43.91 | 44.20 | 355,972 | +0.11(+0.25%) |
Apr 23, 2020 | 43.94 | 44.22 | 43.92 | 44.09 | 430,266 | +0.24(+0.54%) |
Apr 22, 2020 | 43.97 | 44.09 | 43.68 | 43.85 | 350,100 | -0.44(-0.98%) |
Apr 21, 2020 | 44.45 | 44.56 | 44.19 | 44.29 | 1,104,488 | +0.53(+1.20%) |
Apr 20, 2020 | 43.59 | 43.79 | 43.50 | 43.76 | 2,655,085 | +0.35(+0.81%) |
Apr 17, 2020 | 43.92 | 44.21 | 43.30 | 43.41 | 2,215,836 | -0.63(-1.42%) |
Apr 16, 2020 | 43.80 | 44.08 | 43.80 | 44.03 | 603,435 | +0.47(+1.08%) |
Apr 15, 2020 | 43.19 | 43.67 | 43.19 | 43.56 | 945,054 | +1.08(+2.54%) |
Apr 14, 2020 | 42.43 | 42.71 | 42.38 | 42.48 | 881,948 | -0.05(-0.11%) |
Apr 13, 2020 | 42.61 | 42.95 | 42.50 | 42.53 | 1,083,731 | -0.37(-0.87%) |
Apr 09, 2020 | 42.53 | 42.99 | 42.49 | 42.90 | 1,555,201 | +0.14(+0.32%) |
Apr 08, 2020 | 42.74 | 43.15 | 42.60 | 42.77 | 541,765 | -0.30(-0.69%) |
Apr 07, 2020 | 42.69 | 43.16 | 42.48 | 43.06 | 1,249,636 | -0.44(-1.00%) |
Apr 06, 2020 | 43.25 | 43.64 | 43.16 | 43.50 | 1,535,342 | -0.16(-0.37%) |
Apr 03, 2020 | 43.60 | 44.09 | 43.57 | 43.66 | 393,269 | +0.17(+0.40%) |
Apr 02, 2020 | 43.65 | 43.84 | 43.40 | 43.49 | 756,761 | +0.05(+0.13%) |
Apr 01, 2020 | 43.86 | 43.86 | 43.05 | 43.44 | 821,084 | +0.69(+1.62%) |
Mar 31, 2020 | 42.82 | 43.20 | 41.96 | 42.74 | 1,679,079 | -0.20(-0.46%) |
Mar 30, 2020 | 43.55 | 44.04 | 42.93 | 42.94 | 701,021 | -0.43(-0.98%) |
Mar 27, 2020 | 42.72 | 43.53 | 42.64 | 43.37 | 1,450,477 | +1.03(+2.44%) |
Mar 26, 2020 | 42.30 | 42.90 | 42.01 | 42.34 | 977,366 | +0.25(+0.60%) |
Mar 25, 2020 | 42.28 | 42.95 | 41.77 | 42.08 | 4,556,202 | -0.11(-0.26%) |
Mar 24, 2020 | 42.21 | 42.78 | 41.53 | 42.19 | 2,493,126 | -0.60(-1.40%) |
Mar 23, 2020 | 40.50 | 43.07 | 40.50 | 42.79 | 1,837,005 | +1.51(+3.66%) |
Mar 20, 2020 | 39.74 | 41.36 | 39.58 | 41.28 | 3,285,898 | +2.77(+7.19%) |
Mar 19, 2020 | 38.12 | 39.74 | 37.92 | 38.51 | 3,266,438 | +0.61(+1.60%) |
Mar 18, 2020 | 39.66 | 40.08 | 36.28 | 37.90 | 2,584,437 | -1.97(-4.95%) |
Mar 17, 2020 | 42.20 | 42.82 | 39.67 | 39.87 | 866,695 | -2.61(-6.13%) |
Mar 16, 2020 | 41.21 | 42.82 | 40.87 | 42.48 | 2,359,066 | +2.52(+6.32%) |
Mar 13, 2020 | 40.17 | 40.88 | 39.31 | 39.96 | 5,182,880 | -1.06(-2.58%) |
Mar 12, 2020 | 42.08 | 42.97 | 40.42 | 41.01 | 3,240,265 | -0.16(-0.40%) |
Mar 11, 2020 | 42.97 | 43.34 | 40.51 | 41.18 | 1,534,276 | -1.28(-3.03%) |
Mar 10, 2020 | 43.87 | 44.80 | 42.25 | 42.46 | 1,816,603 | -2.12(-4.75%) |
Mar 09, 2020 | 44.45 | 46.43 | 44.45 | 44.58 | 3,556,691 | +1.42(+3.29%) |
Mar 06, 2020 | 43.36 | 43.79 | 42.50 | 43.16 | 2,443,839 | +2.07(+5.04%) |
Mar 05, 2020 | 40.72 | 41.17 | 40.68 | 41.09 | 682,937 | +0.99(+2.46%) |
Mar 04, 2020 | 40.54 | 40.79 | 40.03 | 40.10 | 1,605,900 | -0.45(-1.12%) |
Mar 03, 2020 | 39.90 | 41.34 | 39.38 | 40.55 | 1,845,562 | +0.64(+1.61%) |
Mar 02, 2020 | 40.23 | 40.55 | 39.87 | 39.91 | 4,308,135 | -0.21(-0.52%) |
Feb 28, 2020 | 39.97 | 40.36 | 39.90 | 40.12 | 2,809,080 | +0.79(+2.00%) |
Feb 27, 2020 | 39.52 | 39.61 | 39.06 | 39.33 | 1,219,535 | +0.42(+1.07%) |
Feb 26, 2020 | 38.82 | 39.27 | 38.75 | 38.92 | 1,032,168 | -0.23(-0.58%) |
Feb 25, 2020 | 38.89 | 39.27 | 38.87 | 39.14 | 793,766 | +0.23(+0.58%) |
Feb 24, 2020 | 39.04 | 39.07 | 38.83 | 38.92 | 2,359,158 | +0.59(+1.53%) |
Feb 21, 2020 | 38.28 | 38.54 | 38.23 | 38.33 | 876,585 | +0.34(+0.90%) |
Feb 20, 2020 | 37.83 | 38.06 | 37.83 | 37.99 | 549,795 | +0.29(+0.77%) |
Feb 19, 2020 | 37.62 | 37.72 | 37.57 | 37.70 | 856,900 | +0.00(+0.00%) |
Feb 18, 2020 | 37.64 | 37.83 | 37.55 | 37.70 | 441,936 | +0.26(+0.70%) |
Feb 14, 2020 | 37.49 | 37.58 | 37.42 | 37.44 | 816,035 | +0.14(+0.36%) |
Feb 13, 2020 | 37.19 | 37.38 | 37.14 | 37.30 | 585,610 | +0.15(+0.41%) |
Feb 12, 2020 | 37.17 | 37.19 | 37.07 | 37.15 | 459,734 | -0.20(-0.53%) |
Feb 11, 2020 | 37.45 | 37.49 | 37.31 | 37.35 | 1,076,758 | -0.18(-0.48%) |
Feb 10, 2020 | 37.60 | 37.63 | 37.49 | 37.53 | 341,209 | +0.11(+0.29%) |
Feb 07, 2020 | 37.36 | 37.48 | 37.29 | 37.42 | 310,164 | +0.41(+1.10%) |
Feb 06, 2020 | 36.86 | 37.04 | 36.82 | 37.01 | 344,686 | +0.21(+0.56%) |
Feb 05, 2020 | 36.90 | 36.98 | 36.79 | 36.80 | 478,349 | -0.39(-1.04%) |
Feb 04, 2020 | 37.30 | 37.32 | 37.08 | 37.19 | 464,027 | -0.51(-1.34%) |