Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 46.40 | 46.40 | 45.87 | 45.94 | 65,791 | -0.54(-1.17%) |
Apr 29, 2020 | 46.67 | 46.79 | 46.23 | 46.48 | 55,236 | +0.15(+0.33%) |
Apr 28, 2020 | 46.65 | 46.74 | 46.26 | 46.33 | 67,714 | +0.11(+0.24%) |
Apr 27, 2020 | 46.05 | 46.40 | 45.91 | 46.22 | 54,895 | +0.34(+0.75%) |
Apr 24, 2020 | 45.67 | 46.06 | 45.55 | 45.88 | 63,482 | +0.50(+1.11%) |
Apr 23, 2020 | 45.74 | 45.98 | 45.29 | 45.37 | 43,081 | -0.43(-0.94%) |
Apr 22, 2020 | 45.87 | 46.09 | 45.68 | 45.80 | 45,045 | +0.38(+0.84%) |
Apr 21, 2020 | 45.70 | 45.89 | 45.27 | 45.42 | 60,578 | -0.98(-2.11%) |
Apr 20, 2020 | 46.61 | 47.01 | 46.30 | 46.40 | 58,200 | -0.49(-1.04%) |
Apr 17, 2020 | 46.78 | 47.09 | 46.34 | 46.89 | 66,347 | +0.63(+1.35%) |
Apr 16, 2020 | 46.22 | 46.41 | 45.72 | 46.27 | 35,167 | +0.25(+0.53%) |
Apr 15, 2020 | 46.01 | 46.47 | 45.68 | 46.02 | 107,676 | -0.54(-1.17%) |
Apr 14, 2020 | 45.83 | 46.82 | 45.78 | 46.56 | 110,623 | +1.42(+3.13%) |
Apr 13, 2020 | 45.31 | 45.37 | 44.69 | 45.15 | 43,738 | -0.43(-0.94%) |
Apr 09, 2020 | 45.37 | 46.00 | 44.98 | 45.58 | 130,932 | +0.60(+1.33%) |
Apr 08, 2020 | 44.78 | 45.32 | 44.42 | 44.98 | 143,758 | +0.34(+0.75%) |
Apr 07, 2020 | 45.94 | 45.94 | 44.49 | 44.64 | 804,242 | -0.21(-0.47%) |
Apr 06, 2020 | 44.55 | 45.11 | 44.38 | 44.85 | 55,905 | +1.47(+3.39%) |
Apr 03, 2020 | 43.34 | 43.73 | 42.94 | 43.38 | 88,390 | -0.11(-0.25%) |
Apr 02, 2020 | 42.45 | 43.66 | 42.45 | 43.49 | 45,811 | +1.03(+2.41%) |
Apr 01, 2020 | 42.40 | 43.29 | 42.23 | 42.46 | 111,049 | -0.92(-2.11%) |
Mar 31, 2020 | 43.73 | 44.11 | 43.13 | 43.38 | 101,130 | -0.68(-1.54%) |
Mar 30, 2020 | 43.08 | 44.17 | 43.08 | 44.06 | 80,460 | +1.39(+3.25%) |
Mar 27, 2020 | 41.95 | 43.93 | 41.95 | 42.67 | 112,195 | -0.75(-1.73%) |
Mar 26, 2020 | 41.58 | 43.43 | 41.56 | 43.43 | 43,155 | +2.51(+6.14%) |
Mar 25, 2020 | 40.62 | 42.16 | 40.25 | 40.91 | 134,295 | +0.30(+0.74%) |
Mar 24, 2020 | 40.38 | 40.91 | 39.54 | 40.61 | 79,026 | +2.01(+5.22%) |
Mar 23, 2020 | 39.93 | 40.05 | 38.04 | 38.60 | 191,909 | -1.36(-3.41%) |
Mar 20, 2020 | 42.15 | 42.43 | 39.85 | 39.96 | 78,250 | -1.91(-4.57%) |
Mar 19, 2020 | 42.24 | 42.89 | 41.58 | 41.87 | 916,850 | -0.06(-0.15%) |
Mar 18, 2020 | 41.68 | 43.15 | 40.39 | 41.94 | 307,293 | -1.38(-3.18%) |
Mar 17, 2020 | 41.08 | 43.46 | 41.04 | 43.32 | 145,039 | +3.28(+8.18%) |
Mar 16, 2020 | 39.27 | 42.16 | 38.10 | 40.04 | 189,410 | -3.47(-7.97%) |
Mar 13, 2020 | 42.84 | 43.53 | 41.13 | 43.51 | 170,388 | +2.78(+6.82%) |
Mar 12, 2020 | 41.92 | 42.65 | 40.68 | 40.73 | 151,019 | -4.14(-9.22%) |
Mar 11, 2020 | 46.23 | 46.31 | 44.41 | 44.87 | 78,764 | -2.18(-4.63%) |
Mar 10, 2020 | 46.91 | 47.20 | 45.38 | 47.05 | 119,579 | +1.20(+2.61%) |
Mar 09, 2020 | 45.82 | 47.31 | 45.68 | 45.85 | 217,871 | -2.49(-5.14%) |
Mar 06, 2020 | 47.64 | 48.52 | 47.38 | 48.33 | 45,407 | -0.32(-0.65%) |
Mar 05, 2020 | 48.53 | 49.08 | 48.37 | 48.65 | 710,823 | -0.68(-1.38%) |
Mar 04, 2020 | 48.14 | 49.38 | 48.12 | 49.33 | 38,080 | +1.67(+3.50%) |
Mar 03, 2020 | 47.88 | 48.44 | 46.98 | 47.66 | 221,167 | -0.05(-0.11%) |
Mar 02, 2020 | 46.11 | 47.74 | 46.11 | 47.72 | 132,719 | +1.99(+4.35%) |
Feb 28, 2020 | 45.60 | 45.88 | 44.52 | 45.73 | 70,976 | -0.85(-1.83%) |
Feb 27, 2020 | 47.73 | 47.94 | 46.57 | 46.58 | 167,658 | -1.70(-3.51%) |
Feb 26, 2020 | 48.67 | 49.09 | 48.25 | 48.28 | 26,080 | -0.24(-0.49%) |
Feb 25, 2020 | 49.38 | 49.53 | 48.44 | 48.52 | 43,060 | -0.83(-1.69%) |
Feb 24, 2020 | 49.66 | 49.85 | 49.34 | 49.35 | 22,068 | -1.46(-2.87%) |
Feb 21, 2020 | 50.69 | 50.93 | 50.69 | 50.81 | 18,074 | -0.05(-0.11%) |
Feb 20, 2020 | 50.80 | 50.92 | 50.58 | 50.87 | 28,760 | -0.15(-0.29%) |
Feb 19, 2020 | 51.04 | 51.17 | 50.99 | 51.01 | 24,307 | +0.14(+0.27%) |
Feb 18, 2020 | 50.91 | 51.14 | 50.84 | 50.87 | 32,418 | -0.15(-0.30%) |
Feb 14, 2020 | 50.97 | 51.11 | 50.89 | 51.03 | 12,784 | +0.23(+0.45%) |
Feb 13, 2020 | 50.59 | 50.97 | 50.46 | 50.80 | 33,223 | -0.06(-0.12%) |
Feb 12, 2020 | 50.97 | 50.97 | 50.80 | 50.87 | 15,439 | -0.12(-0.23%) |
Feb 11, 2020 | 51.13 | 51.24 | 50.94 | 50.98 | 28,402 | -0.08(-0.16%) |
Feb 10, 2020 | 50.88 | 51.15 | 50.71 | 51.07 | 23,952 | +0.16(+0.32%) |
Feb 07, 2020 | 50.89 | 51.01 | 50.87 | 50.90 | 34,937 | -0.20(-0.39%) |
Feb 06, 2020 | 51.03 | 51.26 | 51.03 | 51.10 | 54,169 | +0.15(+0.30%) |
Feb 05, 2020 | 50.82 | 50.96 | 50.80 | 50.95 | 27,758 | +0.26(+0.52%) |
Feb 04, 2020 | 50.67 | 50.86 | 50.58 | 50.68 | 187,791 | +0.49(+0.98%) |