Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 46.40 | 46.65 | 45.81 | 46.16 | 465,759 | -1.62(-3.38%) |
Apr 29, 2020 | 47.06 | 47.95 | 47.01 | 47.78 | 194,792 | +2.23(+4.90%) |
Apr 28, 2020 | 46.20 | 46.51 | 45.55 | 45.55 | 322,566 | +1.15(+2.59%) |
Apr 27, 2020 | 43.90 | 44.47 | 43.90 | 44.40 | 450,946 | +1.51(+3.53%) |
Apr 24, 2020 | 43.02 | 43.19 | 42.34 | 42.89 | 263,300 | +0.39(+0.91%) |
Apr 23, 2020 | 42.43 | 43.67 | 42.43 | 42.50 | 278,424 | -0.38(-0.89%) |
Apr 22, 2020 | 43.02 | 43.04 | 42.55 | 42.88 | 216,300 | +0.60(+1.42%) |
Apr 21, 2020 | 41.97 | 42.66 | 41.87 | 42.28 | 256,383 | -1.20(-2.75%) |
Apr 20, 2020 | 43.08 | 44.10 | 43.00 | 43.48 | 365,569 | -0.64(-1.46%) |
Apr 17, 2020 | 44.01 | 44.33 | 43.61 | 44.12 | 192,000 | +2.09(+4.97%) |
Apr 16, 2020 | 42.81 | 42.81 | 41.66 | 42.03 | 338,764 | -0.88(-2.05%) |
Apr 15, 2020 | 43.08 | 43.31 | 42.50 | 42.91 | 293,589 | -2.72(-5.97%) |
Apr 14, 2020 | 45.12 | 45.81 | 45.09 | 45.63 | 405,903 | +1.45(+3.29%) |
Apr 13, 2020 | 44.90 | 44.90 | 43.64 | 44.18 | 447,503 | -0.58(-1.30%) |
Apr 09, 2020 | 44.71 | 45.09 | 43.94 | 44.76 | 358,900 | +0.23(+0.52%) |
Apr 08, 2020 | 44.32 | 44.79 | 43.75 | 44.53 | 344,870 | -0.94(-2.06%) |
Apr 07, 2020 | 47.13 | 47.22 | 45.32 | 45.47 | 312,257 | +0.69(+1.53%) |
Apr 06, 2020 | 43.84 | 44.99 | 43.69 | 44.78 | 333,277 | +3.63(+8.82%) |
Apr 03, 2020 | 41.37 | 41.56 | 40.69 | 41.15 | 280,200 | -0.39(-0.94%) |
Apr 02, 2020 | 40.47 | 41.89 | 40.27 | 41.54 | 277,304 | +1.82(+4.58%) |
Apr 01, 2020 | 40.37 | 41.03 | 39.46 | 39.72 | 352,714 | -2.28(-5.43%) |
Mar 31, 2020 | 41.86 | 42.66 | 41.49 | 42.00 | 378,699 | +0.39(+0.94%) |
Mar 30, 2020 | 40.86 | 41.75 | 40.64 | 41.61 | 440,019 | +1.30(+3.23%) |
Mar 27, 2020 | 40.17 | 41.19 | 39.74 | 40.31 | 329,500 | -2.04(-4.82%) |
Mar 26, 2020 | 41.59 | 42.48 | 41.45 | 42.35 | 309,930 | +1.38(+3.37%) |
Mar 25, 2020 | 40.16 | 41.87 | 39.52 | 40.97 | 394,296 | +0.53(+1.31%) |
Mar 24, 2020 | 39.70 | 41.12 | 39.01 | 40.44 | 388,647 | +4.04(+11.10%) |
Mar 23, 2020 | 36.48 | 37.35 | 35.54 | 36.40 | 663,136 | +1.88(+5.43%) |
Mar 20, 2020 | 35.19 | 36.40 | 34.39 | 34.52 | 475,300 | +1.75(+5.36%) |
Mar 19, 2020 | 32.53 | 33.64 | 31.62 | 32.77 | 578,106 | -0.33(-1.00%) |
Mar 18, 2020 | 33.01 | 33.94 | 32.10 | 33.10 | 532,038 | -3.83(-10.37%) |
Mar 17, 2020 | 35.71 | 37.73 | 35.12 | 36.93 | 448,400 | +1.57(+4.44%) |
Mar 16, 2020 | 35.96 | 38.03 | 35.31 | 35.36 | 676,317 | -5.04(-12.48%) |
Mar 13, 2020 | 40.94 | 40.95 | 37.73 | 40.40 | 641,300 | +1.40(+3.59%) |
Mar 12, 2020 | 41.62 | 41.62 | 38.42 | 39.00 | 768,237 | -5.39(-12.14%) |
Mar 11, 2020 | 45.70 | 45.89 | 44.09 | 44.39 | 428,570 | -2.27(-4.86%) |
Mar 10, 2020 | 46.49 | 46.69 | 45.14 | 46.66 | 485,576 | +1.45(+3.21%) |
Mar 09, 2020 | 45.68 | 46.84 | 45.05 | 45.21 | 373,654 | -4.08(-8.28%) |
Mar 06, 2020 | 49.23 | 50.02 | 48.84 | 49.29 | 420,100 | -0.65(-1.30%) |
Mar 05, 2020 | 50.12 | 50.59 | 49.72 | 49.94 | 219,108 | -1.72(-3.33%) |
Mar 04, 2020 | 50.97 | 51.79 | 50.56 | 51.66 | 300,583 | +0.86(+1.69%) |
Mar 03, 2020 | 51.87 | 52.52 | 50.51 | 50.80 | 354,053 | -0.89(-1.72%) |
Mar 02, 2020 | 51.57 | 51.71 | 50.51 | 51.69 | 249,665 | +0.30(+0.58%) |
Feb 28, 2020 | 50.51 | 51.70 | 50.21 | 51.39 | 414,700 | -0.89(-1.70%) |
Feb 27, 2020 | 52.24 | 53.61 | 51.95 | 52.28 | 268,351 | -0.47(-0.89%) |
Feb 26, 2020 | 53.53 | 53.86 | 52.58 | 52.75 | 230,107 | -0.27(-0.51%) |
Feb 25, 2020 | 54.67 | 54.67 | 53.02 | 53.02 | 217,448 | -1.48(-2.72%) |
Feb 24, 2020 | 54.30 | 54.86 | 54.25 | 54.50 | 202,507 | -2.40(-4.22%) |
Feb 21, 2020 | 57.16 | 57.22 | 56.77 | 56.90 | 140,600 | -0.65(-1.13%) |
Feb 20, 2020 | 57.78 | 58.03 | 57.13 | 57.55 | 161,575 | -0.04(-0.07%) |
Feb 19, 2020 | 57.40 | 57.74 | 57.31 | 57.59 | 201,753 | -0.15(-0.26%) |
Feb 18, 2020 | 57.51 | 57.80 | 57.50 | 57.74 | 164,291 | +0.01(+0.02%) |
Feb 14, 2020 | 58.06 | 58.06 | 57.61 | 57.73 | 116,400 | -0.31(-0.54%) |
Feb 13, 2020 | 58.36 | 58.46 | 57.92 | 58.04 | 110,238 | -1.51(-2.53%) |
Feb 12, 2020 | 59.91 | 59.91 | 59.40 | 59.55 | 244,406 | -0.11(-0.18%) |
Feb 11, 2020 | 59.78 | 59.94 | 59.53 | 59.66 | 241,853 | +0.51(+0.86%) |
Feb 10, 2020 | 58.95 | 59.16 | 58.94 | 59.15 | 200,981 | +0.14(+0.24%) |
Feb 07, 2020 | 59.30 | 59.58 | 58.90 | 59.01 | 231,800 | -0.46(-0.77%) |
Feb 06, 2020 | 59.89 | 59.95 | 59.21 | 59.47 | 142,440 | -2.79(-4.48%) |
Feb 05, 2020 | 62.70 | 62.70 | 62.20 | 62.26 | 123,710 | +0.57(+0.92%) |
Feb 04, 2020 | 62.09 | 62.25 | 61.69 | 61.69 | 104,054 | +0.37(+0.60%) |