Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 44.70 | 45.31 | 44.70 | 45.05 | 20,952 | +0.15(+0.33%) |
Apr 29, 2020 | 45.18 | 45.18 | 44.82 | 44.90 | 9,042 | -0.32(-0.70%) |
Apr 28, 2020 | 45.43 | 45.45 | 45.18 | 45.22 | 5,767 | -0.15(-0.32%) |
Apr 27, 2020 | 44.98 | 45.37 | 44.98 | 45.36 | 4,596 | +0.05(+0.10%) |
Apr 24, 2020 | 45.14 | 45.47 | 44.89 | 45.32 | 6,823 | -0.10(-0.23%) |
Apr 23, 2020 | 45.59 | 45.93 | 45.42 | 45.42 | 7,056 | -0.19(-0.42%) |
Apr 22, 2020 | 45.82 | 45.82 | 45.61 | 45.61 | 2,250 | -0.35(-0.77%) |
Apr 21, 2020 | 46.06 | 46.06 | 45.79 | 45.96 | 12,268 | -0.18(-0.39%) |
Apr 20, 2020 | 45.88 | 46.23 | 45.88 | 46.15 | 2,323 | -0.06(-0.13%) |
Apr 17, 2020 | 46.22 | 46.38 | 46.15 | 46.21 | 18,304 | +0.01(+0.02%) |
Apr 16, 2020 | 46.33 | 46.39 | 46.02 | 46.20 | 4,190 | -0.11(-0.24%) |
Apr 15, 2020 | 46.48 | 46.52 | 46.25 | 46.31 | 18,200 | +0.14(+0.30%) |
Apr 14, 2020 | 46.34 | 46.35 | 45.98 | 46.17 | 3,160 | +0.09(+0.19%) |
Apr 13, 2020 | 46.48 | 46.48 | 45.98 | 46.08 | 6,033 | +0.26(+0.57%) |
Apr 09, 2020 | 45.66 | 46.43 | 45.55 | 45.82 | 9,482 | +0.39(+0.86%) |
Apr 08, 2020 | 45.51 | 45.51 | 45.23 | 45.43 | 2,234 | +0.09(+0.19%) |
Apr 07, 2020 | 45.84 | 45.84 | 45.21 | 45.34 | 4,277 | +0.24(+0.52%) |
Apr 06, 2020 | 45.03 | 45.17 | 44.77 | 45.11 | 4,213 | +0.30(+0.67%) |
Apr 03, 2020 | 44.73 | 44.86 | 44.57 | 44.81 | 992 | -0.01(-0.02%) |
Apr 02, 2020 | 44.55 | 44.86 | 44.55 | 44.82 | 8,851 | +0.18(+0.41%) |
Apr 01, 2020 | 45.80 | 45.82 | 44.14 | 44.64 | 7,113 | -1.71(-3.70%) |
Mar 31, 2020 | 46.61 | 46.61 | 46.33 | 46.35 | 7,197 | -0.30(-0.64%) |
Mar 30, 2020 | 47.12 | 47.12 | 46.32 | 46.65 | 204,184 | +0.24(+0.51%) |
Mar 27, 2020 | 46.25 | 46.91 | 46.25 | 46.41 | 14,334 | -0.28(-0.60%) |
Mar 26, 2020 | 45.59 | 46.86 | 45.59 | 46.70 | 12,195 | +1.54(+3.41%) |
Mar 25, 2020 | 44.03 | 45.18 | 44.03 | 45.15 | 16,706 | +1.77(+4.07%) |
Mar 24, 2020 | 43.29 | 43.67 | 43.02 | 43.39 | 35,492 | +0.64(+1.49%) |
Mar 23, 2020 | 42.45 | 43.45 | 42.10 | 42.75 | 16,648 | +0.30(+0.70%) |
Mar 20, 2020 | 43.03 | 43.47 | 41.02 | 42.45 | 78,439 | -1.60(-3.64%) |
Mar 19, 2020 | 44.86 | 45.22 | 43.42 | 44.05 | 18,037 | -1.55(-3.40%) |
Mar 18, 2020 | 43.29 | 46.09 | 43.29 | 45.61 | 14,040 | -0.62(-1.34%) |
Mar 17, 2020 | 46.75 | 46.75 | 45.26 | 46.23 | 10,173 | -0.52(-1.11%) |
Mar 16, 2020 | 46.53 | 47.03 | 45.25 | 46.75 | 38,210 | +0.29(+0.63%) |
Mar 13, 2020 | 46.08 | 46.95 | 45.94 | 46.45 | 22,095 | +0.56(+1.22%) |
Mar 12, 2020 | 46.80 | 47.14 | 45.13 | 45.89 | 90,350 | -2.37(-4.90%) |
Mar 11, 2020 | 48.99 | 49.01 | 48.14 | 48.26 | 75,778 | -0.75(-1.53%) |
Mar 10, 2020 | 49.49 | 49.49 | 48.86 | 49.01 | 17,846 | -0.75(-1.51%) |
Mar 09, 2020 | 50.03 | 50.19 | 49.49 | 49.76 | 21,775 | +0.02(+0.05%) |
Mar 06, 2020 | 49.81 | 49.83 | 49.72 | 49.74 | 8,506 | +0.08(+0.15%) |
Mar 05, 2020 | 49.87 | 49.87 | 49.66 | 49.66 | 4,086 | -0.05(-0.10%) |
Mar 04, 2020 | 49.67 | 49.82 | 49.67 | 49.71 | 15,472 | -0.11(-0.22%) |
Mar 03, 2020 | 49.82 | 49.84 | 49.72 | 49.82 | 6,926 | +0.02(+0.04%) |
Mar 02, 2020 | 49.83 | 49.97 | 49.74 | 49.80 | 4,286 | -0.03(-0.06%) |
Feb 28, 2020 | 50.07 | 50.07 | 49.69 | 49.83 | 23,200 | +0.05(+0.10%) |
Feb 27, 2020 | 49.80 | 49.80 | 49.74 | 49.78 | 27,395 | +0.01(+0.03%) |
Feb 26, 2020 | 49.70 | 49.82 | 49.70 | 49.77 | 5,755 | +0.05(+0.10%) |
Feb 25, 2020 | 49.72 | 49.79 | 49.69 | 49.72 | 30,153 | +0.03(+0.05%) |
Feb 24, 2020 | 49.65 | 49.74 | 49.65 | 49.69 | 6,040 | +0.24(+0.48%) |
Feb 21, 2020 | 49.45 | 49.49 | 49.40 | 49.46 | 24,415 | +0.12(+0.25%) |
Feb 20, 2020 | 49.34 | 49.38 | 49.25 | 49.34 | 18,727 | +0.09(+0.17%) |
Feb 19, 2020 | 49.28 | 49.28 | 49.19 | 49.25 | 4,157 | +0.02(+0.05%) |
Feb 18, 2020 | 49.26 | 49.29 | 49.07 | 49.23 | 10,592 | +0.06(+0.13%) |
Feb 14, 2020 | 49.20 | 49.21 | 49.15 | 49.16 | 4,869 | +0.03(+0.06%) |
Feb 13, 2020 | 49.18 | 49.20 | 49.06 | 49.13 | 16,547 | +0.01(+0.03%) |
Feb 12, 2020 | 49.07 | 49.16 | 49.07 | 49.12 | 41,954 | +0.01(+0.03%) |
Feb 11, 2020 | 49.12 | 49.14 | 49.06 | 49.11 | 22,337 | +0.05(+0.10%) |
Feb 10, 2020 | 49.14 | 49.14 | 48.98 | 49.06 | 3,292 | -0.01(-0.03%) |
Feb 07, 2020 | 49.13 | 49.18 | 49.07 | 49.07 | 1,770 | +0.01(+0.03%) |
Feb 06, 2020 | 49.01 | 49.06 | 48.97 | 49.06 | 6,935 | +0.05(+0.10%) |
Feb 05, 2020 | 49.01 | 49.04 | 49.00 | 49.01 | 1,850 | -0.06(-0.12%) |
Feb 04, 2020 | 49.07 | 49.10 | 49.01 | 49.06 | 8,008 | -0.08(-0.17%) |