Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 48.41 | 48.55 | 46.41 | 47.01 | 6,510,433 | +1.40(+3.08%) |
Apr 29, 2020 | 46.77 | 46.77 | 45.55 | 45.61 | 4,210,554 | -0.22(-0.49%) |
Apr 28, 2020 | 47.04 | 47.04 | 45.73 | 45.83 | 6,414,252 | -0.46(-0.99%) |
Apr 27, 2020 | 46.41 | 46.61 | 46.11 | 46.29 | 2,341,101 | +0.27(+0.59%) |
Apr 24, 2020 | 45.59 | 46.09 | 45.44 | 46.02 | 2,321,606 | +0.71(+1.57%) |
Apr 23, 2020 | 45.22 | 45.82 | 45.16 | 45.31 | 2,835,306 | +0.03(+0.06%) |
Apr 22, 2020 | 45.53 | 45.63 | 45.24 | 45.28 | 3,118,029 | +0.26(+0.58%) |
Apr 21, 2020 | 45.04 | 45.47 | 44.90 | 45.02 | 3,942,954 | -0.33(-0.73%) |
Apr 20, 2020 | 44.80 | 45.79 | 44.77 | 45.35 | 3,799,556 | +0.37(+0.82%) |
Apr 17, 2020 | 45.14 | 45.24 | 44.55 | 44.99 | 3,725,247 | +0.81(+1.83%) |
Apr 16, 2020 | 43.65 | 44.23 | 43.53 | 44.18 | 3,579,819 | +0.99(+2.29%) |
Apr 15, 2020 | 42.86 | 43.45 | 42.75 | 43.19 | 3,227,259 | -0.58(-1.34%) |
Apr 14, 2020 | 42.84 | 44.00 | 42.74 | 43.77 | 5,682,038 | +1.19(+2.79%) |
Apr 13, 2020 | 40.83 | 43.07 | 40.81 | 42.58 | 7,290,916 | +2.43(+6.05%) |
Apr 09, 2020 | 39.20 | 40.44 | 39.11 | 40.16 | 6,259,384 | +0.73(+1.85%) |
Apr 08, 2020 | 39.09 | 39.66 | 38.52 | 39.43 | 4,293,139 | +0.67(+1.74%) |
Apr 07, 2020 | 39.10 | 39.42 | 38.59 | 38.75 | 6,228,675 | -1.09(-2.73%) |
Apr 06, 2020 | 39.58 | 40.17 | 39.54 | 39.84 | 6,378,385 | +0.31(+0.80%) |
Apr 03, 2020 | 39.36 | 39.69 | 39.15 | 39.53 | 3,750,826 | +0.18(+0.46%) |
Apr 02, 2020 | 39.05 | 39.39 | 38.48 | 39.35 | 6,582,605 | -0.02(-0.05%) |
Apr 01, 2020 | 39.34 | 40.05 | 39.06 | 39.37 | 6,780,352 | -0.79(-1.97%) |
Mar 31, 2020 | 39.57 | 40.56 | 39.44 | 40.16 | 9,354,499 | +0.12(+0.29%) |
Mar 30, 2020 | 38.48 | 40.09 | 38.48 | 40.04 | 7,769,027 | +1.85(+4.85%) |
Mar 27, 2020 | 36.67 | 38.78 | 36.59 | 38.19 | 7,543,803 | +0.10(+0.26%) |
Mar 26, 2020 | 36.33 | 38.12 | 36.33 | 38.09 | 7,498,817 | +1.78(+4.90%) |
Mar 25, 2020 | 36.10 | 37.05 | 35.41 | 36.31 | 7,312,812 | -0.46(-1.25%) |
Mar 24, 2020 | 36.28 | 36.87 | 35.39 | 36.77 | 6,816,801 | +1.90(+5.44%) |
Mar 23, 2020 | 35.39 | 36.07 | 34.29 | 34.87 | 6,310,327 | -0.58(-1.62%) |
Mar 20, 2020 | 37.05 | 37.75 | 35.39 | 35.45 | 11,177,743 | -0.64(-1.77%) |
Mar 19, 2020 | 34.99 | 36.77 | 34.23 | 36.08 | 10,270,339 | +0.69(+1.96%) |
Mar 18, 2020 | 34.38 | 35.89 | 34.38 | 35.39 | 5,459,725 | -1.41(-3.84%) |
Mar 17, 2020 | 35.29 | 37.32 | 35.02 | 36.80 | 6,018,559 | +2.82(+8.31%) |
Mar 16, 2020 | 33.10 | 34.96 | 32.50 | 33.98 | 8,170,711 | -4.04(-10.62%) |
Mar 13, 2020 | 37.38 | 38.18 | 34.69 | 38.02 | 13,232,656 | +1.37(+3.73%) |
Mar 12, 2020 | 37.14 | 37.39 | 35.49 | 36.65 | 6,019,898 | -3.43(-8.57%) |
Mar 11, 2020 | 41.00 | 41.19 | 39.65 | 40.08 | 6,483,104 | -2.09(-4.95%) |
Mar 10, 2020 | 41.23 | 42.22 | 40.44 | 42.17 | 10,170,360 | +1.50(+3.69%) |
Mar 09, 2020 | 40.95 | 41.95 | 40.45 | 40.67 | 5,595,393 | -2.06(-4.82%) |
Mar 06, 2020 | 42.49 | 42.84 | 42.02 | 42.73 | 3,824,784 | -0.77(-1.78%) |
Mar 05, 2020 | 42.78 | 43.75 | 42.75 | 43.50 | 6,402,499 | -0.20(-0.45%) |
Mar 04, 2020 | 42.51 | 43.78 | 42.03 | 43.70 | 3,711,717 | +2.77(+6.77%) |
Mar 03, 2020 | 41.79 | 41.95 | 40.57 | 40.93 | 4,724,214 | -0.31(-0.76%) |
Mar 02, 2020 | 39.97 | 41.24 | 39.88 | 41.24 | 6,822,297 | +1.86(+4.73%) |
Feb 28, 2020 | 39.28 | 39.63 | 38.63 | 39.38 | 6,290,858 | -1.14(-2.82%) |
Feb 27, 2020 | 41.71 | 41.81 | 40.51 | 40.53 | 4,509,811 | -1.39(-3.32%) |
Feb 26, 2020 | 41.87 | 42.28 | 41.65 | 41.92 | 4,426,116 | +0.43(+1.04%) |
Feb 25, 2020 | 42.36 | 42.39 | 41.14 | 41.49 | 4,933,093 | -0.45(-1.07%) |
Feb 24, 2020 | 42.52 | 42.91 | 41.94 | 41.94 | 5,149,304 | -2.27(-5.14%) |
Feb 21, 2020 | 43.95 | 44.28 | 43.78 | 44.21 | 4,659,301 | +1.08(+2.51%) |
Feb 20, 2020 | 43.07 | 43.33 | 42.88 | 43.13 | 3,404,640 | -0.33(-0.75%) |
Feb 19, 2020 | 43.50 | 43.67 | 43.23 | 43.45 | 3,709,733 | +0.18(+0.41%) |
Feb 18, 2020 | 43.14 | 43.40 | 42.82 | 43.28 | 4,457,390 | +1.11(+2.63%) |
Feb 14, 2020 | 42.49 | 42.49 | 41.77 | 42.17 | 7,563,846 | -1.30(-3.00%) |
Feb 13, 2020 | 43.01 | 43.84 | 42.99 | 43.47 | 3,183,322 | -0.22(-0.50%) |
Feb 12, 2020 | 43.84 | 43.88 | 43.50 | 43.69 | 2,816,894 | -0.18(-0.40%) |
Feb 11, 2020 | 44.01 | 44.04 | 43.65 | 43.87 | 2,098,063 | -0.11(-0.26%) |
Feb 10, 2020 | 43.61 | 44.01 | 43.49 | 43.98 | 2,250,572 | +0.45(+1.03%) |
Feb 07, 2020 | 43.96 | 43.99 | 43.51 | 43.53 | 2,264,399 | -0.56(-1.26%) |
Feb 06, 2020 | 43.79 | 44.15 | 43.62 | 44.09 | 2,872,248 | +0.26(+0.60%) |
Feb 05, 2020 | 43.58 | 43.93 | 43.38 | 43.82 | 2,613,434 | +0.85(+1.99%) |
Feb 04, 2020 | 42.97 | 43.26 | 42.93 | 42.97 | 1,927,794 | +0.22(+0.52%) |