Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 44.88 | 45.10 | 44.52 | 44.77 | 143,481 | -0.57(-1.25%) |
Apr 29, 2020 | 45.17 | 45.55 | 45.16 | 45.34 | 182,075 | +1.25(+2.85%) |
Apr 28, 2020 | 44.60 | 44.68 | 44.08 | 44.08 | 182,593 | +0.57(+1.30%) |
Apr 27, 2020 | 43.30 | 43.69 | 43.29 | 43.52 | 199,716 | +0.55(+1.28%) |
Apr 24, 2020 | 42.77 | 43.05 | 42.50 | 42.97 | 124,844 | +0.48(+1.13%) |
Apr 23, 2020 | 42.68 | 43.25 | 42.44 | 42.48 | 203,324 | +0.21(+0.51%) |
Apr 22, 2020 | 42.30 | 42.41 | 42.07 | 42.27 | 204,128 | +0.67(+1.61%) |
Apr 21, 2020 | 41.80 | 42.12 | 41.51 | 41.60 | 234,348 | -0.85(-2.00%) |
Apr 20, 2020 | 42.53 | 43.17 | 42.43 | 42.45 | 299,945 | -0.59(-1.38%) |
Apr 17, 2020 | 42.88 | 43.15 | 42.60 | 43.04 | 169,639 | +1.01(+2.39%) |
Apr 16, 2020 | 42.37 | 42.37 | 41.72 | 42.04 | 213,912 | +0.18(+0.43%) |
Apr 15, 2020 | 42.11 | 42.22 | 41.81 | 41.86 | 386,498 | -1.80(-4.11%) |
Apr 14, 2020 | 43.38 | 43.83 | 43.38 | 43.65 | 221,975 | +0.62(+1.44%) |
Apr 13, 2020 | 43.11 | 43.28 | 42.69 | 43.03 | 432,542 | -0.09(-0.20%) |
Apr 09, 2020 | 42.97 | 43.52 | 42.97 | 43.12 | 169,057 | +0.95(+2.24%) |
Apr 08, 2020 | 41.88 | 42.38 | 41.62 | 42.17 | 186,499 | +0.48(+1.15%) |
Apr 07, 2020 | 42.64 | 42.80 | 41.61 | 41.69 | 304,442 | +0.71(+1.74%) |
Apr 06, 2020 | 40.12 | 41.04 | 40.05 | 40.98 | 399,533 | +2.34(+6.05%) |
Apr 03, 2020 | 39.13 | 39.27 | 38.42 | 38.64 | 281,800 | -1.19(-2.98%) |
Apr 02, 2020 | 39.42 | 40.03 | 39.25 | 39.83 | 341,559 | +0.18(+0.46%) |
Apr 01, 2020 | 39.91 | 40.50 | 39.62 | 39.65 | 305,482 | -1.65(-4.00%) |
Mar 31, 2020 | 41.01 | 41.73 | 40.83 | 41.30 | 493,255 | -0.24(-0.58%) |
Mar 30, 2020 | 40.89 | 41.59 | 40.64 | 41.54 | 486,513 | +0.64(+1.58%) |
Mar 27, 2020 | 40.58 | 41.58 | 40.31 | 40.89 | 432,474 | -1.13(-2.68%) |
Mar 26, 2020 | 40.41 | 42.16 | 40.41 | 42.02 | 524,696 | +2.00(+5.00%) |
Mar 25, 2020 | 39.18 | 40.34 | 38.51 | 40.02 | 853,001 | +1.20(+3.10%) |
Mar 24, 2020 | 38.27 | 39.00 | 38.12 | 38.81 | 347,110 | +2.87(+7.98%) |
Mar 23, 2020 | 36.21 | 36.52 | 35.46 | 35.95 | 748,331 | -0.45(-1.24%) |
Mar 20, 2020 | 37.64 | 38.32 | 36.32 | 36.40 | 590,899 | -0.25(-0.68%) |
Mar 19, 2020 | 36.15 | 37.63 | 35.85 | 36.65 | 464,063 | +0.20(+0.54%) |
Mar 18, 2020 | 36.87 | 37.48 | 35.75 | 36.45 | 544,472 | -2.54(-6.52%) |
Mar 17, 2020 | 38.30 | 39.36 | 37.74 | 38.99 | 432,120 | +0.60(+1.56%) |
Mar 16, 2020 | 37.51 | 39.18 | 36.83 | 38.40 | 710,551 | -4.71(-10.93%) |
Mar 13, 2020 | 43.14 | 43.24 | 40.88 | 43.11 | 821,800 | +1.95(+4.75%) |
Mar 12, 2020 | 42.52 | 42.60 | 40.15 | 41.15 | 603,232 | -4.95(-10.74%) |
Mar 11, 2020 | 47.35 | 47.46 | 45.83 | 46.10 | 344,439 | -2.67(-5.48%) |
Mar 10, 2020 | 48.79 | 48.96 | 47.24 | 48.78 | 389,275 | +1.84(+3.91%) |
Mar 09, 2020 | 48.28 | 48.28 | 46.72 | 46.94 | 307,552 | -4.02(-7.89%) |
Mar 06, 2020 | 50.75 | 51.11 | 50.39 | 50.96 | 258,665 | -0.61(-1.18%) |
Mar 05, 2020 | 51.97 | 52.13 | 51.41 | 51.57 | 111,532 | -1.84(-3.44%) |
Mar 04, 2020 | 52.83 | 53.40 | 52.49 | 53.40 | 153,729 | +1.05(+2.01%) |
Mar 03, 2020 | 53.19 | 53.71 | 52.08 | 52.35 | 142,587 | -0.49(-0.92%) |
Mar 02, 2020 | 51.95 | 52.84 | 51.63 | 52.84 | 278,473 | +0.68(+1.31%) |
Feb 28, 2020 | 51.40 | 52.25 | 51.11 | 52.16 | 308,804 | -0.24(-0.46%) |
Feb 27, 2020 | 53.26 | 53.73 | 52.39 | 52.39 | 181,591 | -1.90(-3.49%) |
Feb 26, 2020 | 54.52 | 54.89 | 54.20 | 54.29 | 202,514 | -0.03(-0.05%) |
Feb 25, 2020 | 55.45 | 55.46 | 54.19 | 54.32 | 98,032 | -1.03(-1.87%) |
Feb 24, 2020 | 55.42 | 55.70 | 55.30 | 55.35 | 220,379 | -2.36(-4.10%) |
Feb 21, 2020 | 57.83 | 57.86 | 57.64 | 57.71 | 106,488 | -0.38(-0.66%) |
Feb 20, 2020 | 58.09 | 58.24 | 57.77 | 58.10 | 79,355 | -0.18(-0.32%) |
Feb 19, 2020 | 58.33 | 58.35 | 58.26 | 58.28 | 81,772 | +0.07(+0.11%) |
Feb 18, 2020 | 58.31 | 58.39 | 58.17 | 58.22 | 105,458 | -0.62(-1.06%) |
Feb 14, 2020 | 58.98 | 58.98 | 58.74 | 58.84 | 64,314 | -0.04(-0.07%) |
Feb 13, 2020 | 58.77 | 59.03 | 58.77 | 58.88 | 99,418 | -0.32(-0.55%) |
Feb 12, 2020 | 58.99 | 59.22 | 58.98 | 59.21 | 74,290 | +0.29(+0.49%) |
Feb 11, 2020 | 58.87 | 58.99 | 58.82 | 58.92 | 94,661 | +0.46(+0.79%) |
Feb 10, 2020 | 58.29 | 58.46 | 58.27 | 58.46 | 49,419 | +0.16(+0.28%) |
Feb 07, 2020 | 58.44 | 58.51 | 58.24 | 58.29 | 65,017 | -0.61(-1.04%) |
Feb 06, 2020 | 59.10 | 59.10 | 58.88 | 58.91 | 190,779 | -0.17(-0.28%) |
Feb 05, 2020 | 59.08 | 59.16 | 58.87 | 59.07 | 74,880 | +0.47(+0.81%) |
Feb 04, 2020 | 58.57 | 58.69 | 58.53 | 58.60 | 368,376 | +0.87(+1.51%) |