Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 40.77 | 40.77 | 39.78 | 40.08 | 1,044,486 | -1.11(-2.68%) |
Apr 29, 2020 | 41.54 | 41.93 | 40.64 | 41.19 | 1,033,434 | +0.57(+1.41%) |
Apr 28, 2020 | 40.26 | 41.42 | 40.18 | 40.61 | 984,144 | +0.94(+2.38%) |
Apr 27, 2020 | 40.22 | 40.36 | 39.12 | 39.67 | 1,088,846 | -0.09(-0.22%) |
Apr 24, 2020 | 39.83 | 40.18 | 38.19 | 39.75 | 1,673,607 | -1.73(-4.17%) |
Apr 23, 2020 | 42.32 | 42.32 | 40.52 | 41.48 | 1,042,637 | -0.99(-2.34%) |
Apr 22, 2020 | 41.69 | 42.80 | 41.30 | 42.48 | 853,393 | +1.40(+3.42%) |
Apr 21, 2020 | 40.59 | 41.40 | 40.16 | 41.07 | 1,079,641 | +0.00(+0.00%) |
Apr 20, 2020 | 42.98 | 43.12 | 41.01 | 41.07 | 588,685 | -2.46(-5.65%) |
Apr 17, 2020 | 43.04 | 43.81 | 42.50 | 43.53 | 697,881 | +1.28(+3.02%) |
Apr 16, 2020 | 41.97 | 42.37 | 41.44 | 42.26 | 717,415 | +0.38(+0.90%) |
Apr 15, 2020 | 42.94 | 43.23 | 41.72 | 41.88 | 621,222 | -1.95(-4.46%) |
Apr 14, 2020 | 44.54 | 44.65 | 43.10 | 43.83 | 740,571 | +0.28(+0.65%) |
Apr 13, 2020 | 44.47 | 44.57 | 42.74 | 43.55 | 506,756 | -1.44(-3.20%) |
Apr 09, 2020 | 44.65 | 45.76 | 44.22 | 44.99 | 1,331,671 | +0.99(+2.24%) |
Apr 08, 2020 | 42.58 | 44.22 | 41.84 | 44.00 | 990,361 | +1.99(+4.73%) |
Apr 07, 2020 | 44.23 | 45.16 | 41.76 | 42.02 | 1,193,479 | -1.49(-3.43%) |
Apr 06, 2020 | 41.26 | 43.94 | 41.19 | 43.51 | 991,836 | +3.84(+9.67%) |
Apr 03, 2020 | 40.86 | 41.63 | 39.21 | 39.67 | 918,872 | -1.86(-4.48%) |
Apr 02, 2020 | 39.54 | 42.03 | 39.47 | 41.53 | 850,922 | +1.12(+2.78%) |
Apr 01, 2020 | 39.35 | 40.52 | 39.00 | 40.41 | 1,568,028 | -0.66(-1.61%) |
Mar 31, 2020 | 43.33 | 43.51 | 40.91 | 41.07 | 1,466,225 | -2.82(-6.42%) |
Mar 30, 2020 | 41.96 | 44.32 | 41.54 | 43.88 | 1,155,719 | +2.55(+6.18%) |
Mar 27, 2020 | 39.99 | 43.33 | 39.45 | 41.33 | 1,123,987 | +0.20(+0.48%) |
Mar 26, 2020 | 37.60 | 41.64 | 37.25 | 41.13 | 1,334,085 | +3.73(+9.99%) |
Mar 25, 2020 | 36.87 | 38.93 | 35.20 | 37.40 | 1,419,323 | +0.29(+0.78%) |
Mar 24, 2020 | 34.55 | 37.20 | 33.48 | 37.11 | 1,129,749 | +3.41(+10.13%) |
Mar 23, 2020 | 33.92 | 34.76 | 32.09 | 33.69 | 1,233,607 | -0.48(-1.39%) |
Mar 20, 2020 | 40.77 | 40.77 | 33.25 | 34.17 | 1,646,606 | -6.10(-15.15%) |
Mar 19, 2020 | 41.69 | 41.80 | 38.39 | 40.27 | 1,813,695 | -1.37(-3.28%) |
Mar 18, 2020 | 38.78 | 43.41 | 37.33 | 41.63 | 2,730,838 | +0.66(+1.61%) |
Mar 17, 2020 | 36.20 | 41.16 | 36.00 | 40.97 | 1,652,064 | +5.69(+16.13%) |
Mar 16, 2020 | 39.02 | 39.37 | 35.01 | 35.28 | 1,426,421 | -6.14(-14.83%) |
Mar 13, 2020 | 40.52 | 42.09 | 39.17 | 41.42 | 2,278,937 | +2.93(+7.60%) |
Mar 12, 2020 | 42.94 | 42.94 | 37.90 | 38.50 | 1,741,088 | -7.39(-16.10%) |
Mar 11, 2020 | 46.40 | 47.22 | 45.18 | 45.88 | 1,611,659 | -1.31(-2.79%) |
Mar 10, 2020 | 46.94 | 47.97 | 44.94 | 47.20 | 1,291,934 | +0.84(+1.81%) |
Mar 09, 2020 | 45.26 | 47.39 | 44.28 | 46.36 | 897,733 | -3.12(-6.31%) |
Mar 06, 2020 | 48.55 | 49.65 | 47.70 | 49.48 | 1,049,405 | -0.28(-0.56%) |
Mar 05, 2020 | 49.74 | 50.18 | 48.89 | 49.76 | 795,810 | -0.78(-1.54%) |
Mar 04, 2020 | 48.77 | 50.73 | 48.75 | 50.54 | 482,351 | +2.31(+4.78%) |
Mar 03, 2020 | 48.56 | 49.62 | 47.95 | 48.23 | 856,618 | -0.41(-0.84%) |
Mar 02, 2020 | 46.16 | 48.65 | 46.01 | 48.64 | 902,593 | +2.49(+5.38%) |
Feb 28, 2020 | 48.05 | 48.20 | 45.19 | 46.16 | 1,410,956 | -2.75(-5.62%) |
Feb 27, 2020 | 51.04 | 51.25 | 48.85 | 48.90 | 731,251 | -2.27(-4.44%) |
Feb 26, 2020 | 51.68 | 52.35 | 51.18 | 51.18 | 991,343 | -0.41(-0.79%) |
Feb 25, 2020 | 52.26 | 52.38 | 51.49 | 51.58 | 943,503 | -0.71(-1.36%) |
Feb 24, 2020 | 52.69 | 52.88 | 52.24 | 52.30 | 661,807 | -0.61(-1.15%) |
Feb 21, 2020 | 52.98 | 53.51 | 52.81 | 52.91 | 850,180 | -0.08(-0.14%) |
Feb 20, 2020 | 52.71 | 53.09 | 52.66 | 52.98 | 780,474 | +0.21(+0.40%) |
Feb 19, 2020 | 52.80 | 53.42 | 52.68 | 52.77 | 821,761 | -0.13(-0.24%) |
Feb 18, 2020 | 52.70 | 53.20 | 52.49 | 52.90 | 942,537 | +0.48(+0.91%) |
Feb 14, 2020 | 52.88 | 53.14 | 52.05 | 52.42 | 1,676,667 | -0.46(-0.87%) |
Feb 13, 2020 | 51.84 | 52.88 | 51.84 | 52.88 | 862,497 | +1.15(+2.23%) |
Feb 12, 2020 | 51.97 | 51.97 | 51.53 | 51.73 | 609,575 | -0.33(-0.64%) |
Feb 11, 2020 | 51.79 | 52.10 | 51.78 | 52.06 | 553,454 | +0.28(+0.54%) |
Feb 10, 2020 | 51.53 | 51.82 | 51.27 | 51.78 | 417,128 | +0.33(+0.64%) |
Feb 07, 2020 | 51.48 | 51.58 | 51.34 | 51.45 | 389,135 | +0.12(+0.23%) |
Feb 06, 2020 | 51.49 | 51.68 | 51.25 | 51.33 | 302,646 | -0.14(-0.28%) |
Feb 05, 2020 | 51.49 | 51.68 | 51.30 | 51.47 | 609,912 | -0.06(-0.12%) |
Feb 04, 2020 | 52.02 | 52.03 | 51.46 | 51.53 | 808,174 | -0.56(-1.07%) |