Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 46.37 | 46.37 | 45.84 | 45.91 | 65,831 | -0.54(-1.17%) |
Apr 29, 2020 | 46.65 | 46.76 | 46.20 | 46.45 | 55,269 | +0.15(+0.33%) |
Apr 28, 2020 | 46.62 | 46.71 | 46.23 | 46.30 | 67,755 | +0.11(+0.24%) |
Apr 27, 2020 | 46.02 | 46.37 | 45.88 | 46.19 | 54,929 | +0.34(+0.75%) |
Apr 24, 2020 | 45.64 | 46.03 | 45.53 | 45.85 | 63,521 | +0.50(+1.11%) |
Apr 23, 2020 | 45.71 | 45.95 | 45.26 | 45.34 | 43,108 | -0.43(-0.94%) |
Apr 22, 2020 | 45.84 | 46.06 | 45.65 | 45.77 | 45,073 | +0.38(+0.84%) |
Apr 21, 2020 | 45.67 | 45.86 | 45.24 | 45.39 | 60,615 | -0.98(-2.11%) |
Apr 20, 2020 | 46.58 | 46.98 | 46.27 | 46.37 | 58,236 | -0.49(-1.04%) |
Apr 17, 2020 | 46.75 | 47.06 | 46.31 | 46.86 | 66,388 | +0.63(+1.35%) |
Apr 16, 2020 | 46.19 | 46.38 | 45.69 | 46.24 | 35,189 | +0.24(+0.53%) |
Apr 15, 2020 | 45.98 | 46.44 | 45.66 | 45.99 | 107,742 | -0.54(-1.17%) |
Apr 14, 2020 | 45.80 | 46.79 | 45.76 | 46.54 | 110,691 | +1.41(+3.14%) |
Apr 13, 2020 | 45.28 | 45.34 | 44.66 | 45.12 | 43,765 | -0.43(-0.94%) |
Apr 09, 2020 | 45.34 | 45.97 | 44.95 | 45.55 | 131,012 | +0.60(+1.33%) |
Apr 08, 2020 | 44.75 | 45.29 | 44.40 | 44.95 | 143,846 | +0.34(+0.75%) |
Apr 07, 2020 | 45.91 | 45.91 | 44.46 | 44.61 | 804,735 | -0.21(-0.47%) |
Apr 06, 2020 | 44.52 | 45.09 | 44.35 | 44.82 | 55,939 | +1.47(+3.39%) |
Apr 03, 2020 | 43.32 | 43.71 | 42.91 | 43.35 | 88,444 | -0.11(-0.25%) |
Apr 02, 2020 | 42.43 | 43.63 | 42.43 | 43.46 | 45,839 | +1.02(+2.41%) |
Apr 01, 2020 | 42.37 | 43.26 | 42.20 | 42.44 | 111,117 | -0.92(-2.11%) |
Mar 31, 2020 | 43.71 | 44.08 | 43.11 | 43.35 | 101,192 | -0.68(-1.54%) |
Mar 30, 2020 | 43.05 | 44.14 | 43.05 | 44.03 | 80,509 | +1.39(+3.25%) |
Mar 27, 2020 | 41.92 | 43.91 | 41.92 | 42.65 | 112,264 | -0.75(-1.73%) |
Mar 26, 2020 | 41.56 | 43.40 | 41.54 | 43.40 | 43,182 | +2.51(+6.14%) |
Mar 25, 2020 | 40.60 | 42.14 | 40.23 | 40.89 | 134,377 | +0.30(+0.74%) |
Mar 24, 2020 | 40.35 | 40.88 | 39.52 | 40.59 | 79,074 | +2.01(+5.22%) |
Mar 23, 2020 | 39.91 | 40.02 | 38.02 | 38.57 | 192,026 | -1.36(-3.41%) |
Mar 20, 2020 | 42.12 | 42.40 | 39.82 | 39.93 | 78,298 | -1.91(-4.57%) |
Mar 19, 2020 | 42.21 | 42.86 | 41.55 | 41.85 | 917,412 | -0.06(-0.15%) |
Mar 18, 2020 | 41.66 | 43.12 | 40.36 | 41.91 | 307,481 | -1.38(-3.18%) |
Mar 17, 2020 | 41.06 | 43.43 | 41.02 | 43.29 | 145,128 | +3.27(+8.18%) |
Mar 16, 2020 | 39.25 | 42.14 | 38.08 | 40.02 | 189,526 | -3.46(-7.97%) |
Mar 13, 2020 | 42.81 | 43.51 | 41.11 | 43.48 | 170,492 | +2.77(+6.82%) |
Mar 12, 2020 | 41.89 | 42.62 | 40.65 | 40.71 | 151,111 | -4.13(-9.22%) |
Mar 11, 2020 | 46.20 | 46.29 | 44.38 | 44.84 | 78,812 | -2.18(-4.63%) |
Mar 10, 2020 | 46.88 | 47.17 | 45.35 | 47.02 | 119,652 | +1.20(+2.61%) |
Mar 09, 2020 | 45.79 | 47.28 | 45.65 | 45.82 | 218,005 | -2.48(-5.14%) |
Mar 06, 2020 | 47.61 | 48.49 | 47.35 | 48.30 | 45,435 | -0.32(-0.65%) |
Mar 05, 2020 | 48.50 | 49.05 | 48.34 | 48.62 | 711,258 | -0.68(-1.38%) |
Mar 04, 2020 | 48.11 | 49.35 | 48.09 | 49.30 | 38,103 | +1.67(+3.50%) |
Mar 03, 2020 | 47.85 | 48.41 | 46.95 | 47.63 | 221,302 | -0.05(-0.11%) |
Mar 02, 2020 | 46.08 | 47.71 | 46.08 | 47.69 | 132,800 | +1.99(+4.35%) |
Feb 28, 2020 | 45.58 | 45.85 | 44.49 | 45.70 | 71,020 | -0.85(-1.83%) |
Feb 27, 2020 | 47.70 | 47.91 | 46.55 | 46.55 | 167,760 | -1.70(-3.51%) |
Feb 26, 2020 | 48.64 | 49.06 | 48.22 | 48.25 | 26,096 | -0.24(-0.49%) |
Feb 25, 2020 | 49.35 | 49.50 | 48.41 | 48.49 | 43,087 | -0.83(-1.69%) |
Feb 24, 2020 | 49.63 | 49.82 | 49.31 | 49.32 | 22,082 | -1.46(-2.87%) |
Feb 21, 2020 | 50.66 | 50.90 | 50.66 | 50.78 | 18,085 | -0.05(-0.11%) |
Feb 20, 2020 | 50.77 | 50.89 | 50.54 | 50.83 | 28,778 | -0.15(-0.29%) |
Feb 19, 2020 | 51.01 | 51.14 | 50.96 | 50.98 | 24,322 | +0.14(+0.27%) |
Feb 18, 2020 | 50.88 | 51.11 | 50.81 | 50.84 | 32,438 | -0.15(-0.30%) |
Feb 14, 2020 | 50.94 | 51.08 | 50.86 | 51.00 | 12,792 | +0.23(+0.45%) |
Feb 13, 2020 | 50.56 | 50.94 | 50.43 | 50.77 | 33,243 | -0.06(-0.12%) |
Feb 12, 2020 | 50.93 | 50.94 | 50.77 | 50.83 | 15,449 | -0.12(-0.23%) |
Feb 11, 2020 | 51.10 | 51.21 | 50.91 | 50.95 | 28,420 | -0.08(-0.16%) |
Feb 10, 2020 | 50.85 | 51.12 | 50.68 | 51.03 | 23,967 | +0.16(+0.32%) |
Feb 07, 2020 | 50.86 | 50.98 | 50.83 | 50.87 | 34,958 | -0.20(-0.39%) |
Feb 06, 2020 | 51.00 | 51.23 | 51.00 | 51.07 | 54,202 | +0.15(+0.30%) |
Feb 05, 2020 | 50.79 | 50.93 | 50.77 | 50.92 | 27,775 | +0.26(+0.52%) |
Feb 04, 2020 | 50.63 | 50.83 | 50.55 | 50.65 | 187,906 | +0.49(+0.98%) |