Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 45.52 | 46.45 | 43.74 | 44.36 | 381,377 | -1.76(-3.82%) |
Apr 29, 2020 | 45.36 | 46.61 | 45.20 | 46.13 | 248,688 | +1.71(+3.84%) |
Apr 28, 2020 | 44.23 | 45.49 | 43.94 | 44.42 | 258,574 | +0.80(+1.84%) |
Apr 27, 2020 | 43.21 | 43.86 | 42.94 | 43.62 | 250,821 | +0.67(+1.55%) |
Apr 24, 2020 | 43.24 | 43.38 | 42.34 | 42.95 | 146,184 | -0.09(-0.21%) |
Apr 23, 2020 | 42.47 | 43.32 | 42.17 | 43.04 | 203,001 | +0.53(+1.25%) |
Apr 22, 2020 | 42.29 | 42.70 | 41.75 | 42.51 | 171,578 | +0.71(+1.70%) |
Apr 21, 2020 | 42.91 | 43.56 | 41.54 | 41.80 | 214,479 | -1.87(-4.29%) |
Apr 20, 2020 | 42.98 | 44.13 | 42.98 | 43.67 | 149,686 | +0.00(+0.00%) |
Apr 17, 2020 | 43.79 | 44.09 | 43.14 | 43.67 | 228,091 | +0.76(+1.77%) |
Apr 16, 2020 | 43.62 | 44.15 | 42.40 | 42.91 | 207,926 | -0.35(-0.80%) |
Apr 15, 2020 | 42.47 | 43.54 | 42.14 | 43.26 | 298,239 | -0.08(-0.19%) |
Apr 14, 2020 | 43.73 | 43.81 | 42.81 | 43.34 | 212,317 | +1.06(+2.51%) |
Apr 13, 2020 | 42.36 | 42.93 | 41.20 | 42.28 | 198,840 | -0.22(-0.52%) |
Apr 09, 2020 | 42.19 | 42.93 | 41.32 | 42.50 | 210,352 | +0.83(+1.99%) |
Apr 08, 2020 | 40.30 | 41.78 | 39.81 | 41.67 | 223,520 | +1.76(+4.42%) |
Apr 07, 2020 | 41.73 | 42.53 | 39.73 | 39.91 | 251,689 | -0.85(-2.08%) |
Apr 06, 2020 | 38.65 | 41.02 | 38.65 | 40.76 | 381,273 | +3.02(+8.01%) |
Apr 03, 2020 | 36.99 | 37.91 | 36.54 | 37.73 | 375,261 | +0.38(+1.03%) |
Apr 02, 2020 | 37.11 | 39.22 | 36.70 | 37.35 | 239,010 | +0.10(+0.27%) |
Apr 01, 2020 | 37.09 | 37.99 | 36.13 | 37.25 | 388,663 | -0.97(-2.53%) |
Mar 31, 2020 | 38.14 | 39.13 | 37.29 | 38.22 | 310,209 | -0.05(-0.14%) |
Mar 30, 2020 | 38.18 | 39.80 | 37.40 | 38.27 | 194,263 | +0.65(+1.72%) |
Mar 27, 2020 | 37.94 | 39.00 | 36.93 | 37.63 | 425,194 | -1.23(-3.17%) |
Mar 26, 2020 | 36.51 | 39.27 | 36.39 | 38.86 | 415,667 | +2.48(+6.83%) |
Mar 25, 2020 | 35.84 | 37.02 | 34.98 | 36.37 | 720,181 | +0.56(+1.56%) |
Mar 24, 2020 | 36.81 | 37.96 | 34.84 | 35.82 | 422,949 | +0.58(+1.63%) |
Mar 23, 2020 | 35.28 | 35.85 | 33.33 | 35.24 | 471,292 | +0.28(+0.81%) |
Mar 20, 2020 | 37.90 | 38.93 | 34.57 | 34.96 | 625,253 | -2.79(-7.40%) |
Mar 19, 2020 | 39.92 | 40.51 | 37.26 | 37.75 | 547,750 | -2.44(-6.07%) |
Mar 18, 2020 | 37.30 | 40.47 | 36.10 | 40.19 | 660,869 | +1.85(+4.84%) |
Mar 17, 2020 | 37.76 | 39.45 | 36.51 | 38.34 | 669,430 | +1.52(+4.12%) |
Mar 16, 2020 | 34.67 | 37.20 | 33.18 | 36.82 | 580,790 | -0.50(-1.35%) |
Mar 13, 2020 | 36.54 | 37.44 | 34.52 | 37.32 | 603,900 | +2.35(+6.71%) |
Mar 12, 2020 | 34.96 | 36.47 | 33.97 | 34.98 | 741,099 | -2.20(-5.92%) |
Mar 11, 2020 | 37.40 | 37.87 | 35.87 | 37.18 | 358,413 | -0.71(-1.88%) |
Mar 10, 2020 | 37.75 | 38.44 | 36.53 | 37.89 | 958,912 | +1.74(+4.80%) |
Mar 09, 2020 | 37.40 | 38.57 | 35.92 | 36.15 | 324,210 | -3.18(-8.08%) |
Mar 06, 2020 | 37.77 | 39.45 | 37.68 | 39.33 | 267,402 | +0.36(+0.91%) |
Mar 05, 2020 | 40.68 | 41.08 | 38.73 | 38.98 | 304,602 | -2.57(-6.19%) |
Mar 04, 2020 | 41.75 | 42.22 | 40.54 | 41.55 | 227,633 | +0.39(+0.95%) |
Mar 03, 2020 | 41.40 | 42.46 | 40.54 | 41.16 | 565,635 | -0.24(-0.57%) |
Mar 02, 2020 | 40.38 | 41.43 | 40.03 | 41.39 | 284,615 | +1.19(+2.96%) |
Feb 28, 2020 | 40.91 | 41.65 | 39.40 | 40.20 | 471,527 | -1.92(-4.55%) |
Feb 27, 2020 | 42.22 | 43.49 | 41.61 | 42.12 | 397,066 | -0.92(-2.13%) |
Feb 26, 2020 | 43.69 | 44.11 | 42.86 | 43.04 | 311,000 | -0.35(-0.80%) |
Feb 25, 2020 | 45.49 | 45.49 | 43.36 | 43.38 | 336,393 | -2.23(-4.88%) |
Feb 24, 2020 | 45.52 | 46.07 | 45.32 | 45.61 | 255,719 | -1.38(-2.94%) |
Feb 21, 2020 | 47.79 | 47.95 | 46.81 | 46.99 | 207,366 | -0.96(-2.01%) |
Feb 20, 2020 | 48.04 | 48.15 | 46.99 | 47.95 | 295,746 | +0.04(+0.08%) |
Feb 19, 2020 | 47.68 | 48.10 | 47.52 | 47.92 | 158,455 | +0.40(+0.84%) |
Feb 18, 2020 | 47.48 | 47.82 | 47.33 | 47.52 | 232,660 | -0.01(-0.02%) |
Feb 14, 2020 | 47.41 | 47.68 | 47.18 | 47.53 | 247,650 | +0.12(+0.25%) |
Feb 13, 2020 | 46.68 | 47.42 | 46.68 | 47.41 | 148,888 | +0.37(+0.79%) |
Feb 12, 2020 | 47.34 | 47.67 | 46.66 | 47.03 | 165,811 | +0.02(+0.04%) |
Feb 11, 2020 | 46.94 | 47.14 | 46.50 | 47.02 | 153,910 | +0.44(+0.94%) |
Feb 10, 2020 | 45.51 | 46.64 | 45.51 | 46.58 | 259,997 | +1.12(+2.46%) |
Feb 07, 2020 | 46.00 | 46.33 | 45.37 | 45.46 | 226,297 | -0.78(-1.69%) |
Feb 06, 2020 | 49.90 | 49.90 | 46.04 | 46.24 | 419,952 | -0.94(-1.98%) |
Feb 05, 2020 | 46.99 | 47.23 | 46.01 | 47.18 | 187,047 | +0.90(+1.94%) |
Feb 04, 2020 | 46.21 | 46.56 | 45.63 | 46.28 | 280,374 | +0.55(+1.19%) |