Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 40.24 | 40.26 | 39.40 | 40.05 | 658,838 | -0.63(-1.56%) |
Apr 29, 2020 | 39.21 | 41.06 | 38.95 | 40.68 | 1,247,422 | +2.09(+5.42%) |
Apr 28, 2020 | 40.14 | 40.15 | 38.24 | 38.59 | 1,209,043 | -0.60(-1.52%) |
Apr 27, 2020 | 38.04 | 39.43 | 37.37 | 39.19 | 1,232,634 | +1.47(+3.88%) |
Apr 24, 2020 | 38.31 | 38.35 | 37.16 | 37.72 | 915,212 | -0.58(-1.50%) |
Apr 23, 2020 | 39.24 | 39.30 | 37.60 | 38.30 | 1,268,077 | -0.18(-0.46%) |
Apr 22, 2020 | 38.82 | 39.25 | 37.52 | 38.47 | 3,659,303 | -3.71(-8.80%) |
Apr 21, 2020 | 43.31 | 43.61 | 40.96 | 42.18 | 977,846 | -1.15(-2.66%) |
Apr 20, 2020 | 43.89 | 45.51 | 43.31 | 43.34 | 849,465 | -1.52(-3.40%) |
Apr 17, 2020 | 45.79 | 46.06 | 44.32 | 44.86 | 459,091 | +0.40(+0.90%) |
Apr 16, 2020 | 43.77 | 44.54 | 42.64 | 44.46 | 773,498 | +0.76(+1.74%) |
Apr 15, 2020 | 43.07 | 44.32 | 42.98 | 43.70 | 304,985 | -0.57(-1.28%) |
Apr 14, 2020 | 43.35 | 44.65 | 43.35 | 44.26 | 356,741 | +0.81(+1.87%) |
Apr 13, 2020 | 44.27 | 44.56 | 43.08 | 43.45 | 338,842 | -1.02(-2.28%) |
Apr 09, 2020 | 45.56 | 46.25 | 43.79 | 44.47 | 471,581 | +0.32(+0.73%) |
Apr 08, 2020 | 43.26 | 44.35 | 42.67 | 44.15 | 346,705 | +1.21(+2.82%) |
Apr 07, 2020 | 45.77 | 46.09 | 42.74 | 42.94 | 554,981 | -1.26(-2.85%) |
Apr 06, 2020 | 43.02 | 44.32 | 42.89 | 44.20 | 653,250 | +2.50(+6.00%) |
Apr 03, 2020 | 43.75 | 44.35 | 41.42 | 41.70 | 588,811 | -1.71(-3.94%) |
Apr 02, 2020 | 42.19 | 44.11 | 41.68 | 43.41 | 781,631 | +1.16(+2.75%) |
Apr 01, 2020 | 41.46 | 42.75 | 40.86 | 42.24 | 1,113,398 | +0.08(+0.19%) |
Mar 31, 2020 | 40.68 | 42.82 | 40.32 | 42.16 | 847,391 | +0.95(+2.30%) |
Mar 30, 2020 | 40.75 | 41.95 | 40.09 | 41.22 | 646,627 | +0.76(+1.88%) |
Mar 27, 2020 | 41.23 | 41.60 | 39.58 | 40.46 | 723,549 | -1.66(-3.94%) |
Mar 26, 2020 | 42.39 | 43.87 | 40.80 | 42.12 | 591,955 | -0.36(-0.85%) |
Mar 25, 2020 | 40.05 | 43.74 | 39.90 | 42.48 | 958,661 | +2.69(+6.75%) |
Mar 24, 2020 | 36.38 | 40.04 | 35.61 | 39.79 | 1,015,285 | +5.33(+15.48%) |
Mar 23, 2020 | 37.09 | 37.09 | 32.92 | 34.46 | 1,216,767 | -2.56(-6.91%) |
Mar 20, 2020 | 39.35 | 41.84 | 36.57 | 37.02 | 1,065,512 | -2.71(-6.81%) |
Mar 19, 2020 | 36.41 | 39.98 | 35.62 | 39.72 | 990,360 | +2.37(+6.35%) |
Mar 18, 2020 | 38.44 | 41.69 | 36.28 | 37.35 | 1,614,073 | -4.32(-10.36%) |
Mar 17, 2020 | 40.15 | 41.85 | 38.71 | 41.67 | 1,135,632 | +2.69(+6.89%) |
Mar 16, 2020 | 36.26 | 40.95 | 36.16 | 38.98 | 1,098,702 | -4.11(-9.54%) |
Mar 13, 2020 | 42.40 | 43.10 | 38.89 | 43.09 | 1,552,247 | +2.63(+6.49%) |
Mar 12, 2020 | 40.73 | 42.91 | 40.05 | 40.47 | 1,397,548 | -3.15(-7.23%) |
Mar 11, 2020 | 44.16 | 44.52 | 43.00 | 43.62 | 1,042,274 | -1.95(-4.29%) |
Mar 10, 2020 | 44.07 | 45.88 | 43.91 | 45.57 | 920,926 | +2.69(+6.26%) |
Mar 09, 2020 | 43.13 | 43.67 | 39.75 | 42.89 | 1,030,338 | -3.99(-8.52%) |
Mar 06, 2020 | 45.46 | 47.14 | 44.67 | 46.88 | 1,681,661 | -0.22(-0.48%) |
Mar 05, 2020 | 48.05 | 48.90 | 46.46 | 47.11 | 1,040,211 | -2.30(-4.66%) |
Mar 04, 2020 | 50.80 | 50.87 | 48.50 | 49.41 | 1,461,540 | -1.05(-2.07%) |
Mar 03, 2020 | 53.01 | 53.71 | 50.27 | 50.46 | 1,043,008 | -2.51(-4.74%) |
Mar 02, 2020 | 50.20 | 53.37 | 49.21 | 52.97 | 1,343,384 | +3.06(+6.13%) |
Feb 28, 2020 | 49.13 | 50.78 | 47.92 | 49.91 | 1,466,449 | -0.53(-1.05%) |
Feb 27, 2020 | 51.38 | 54.12 | 50.38 | 50.44 | 1,086,823 | -2.27(-4.30%) |
Feb 26, 2020 | 51.35 | 53.05 | 51.30 | 52.70 | 875,827 | +1.74(+3.40%) |
Feb 25, 2020 | 52.64 | 52.78 | 50.16 | 50.97 | 601,308 | -1.63(-3.10%) |
Feb 24, 2020 | 51.67 | 53.01 | 50.95 | 52.60 | 674,186 | -1.06(-1.98%) |
Feb 21, 2020 | 55.32 | 55.32 | 53.02 | 53.66 | 626,829 | -1.91(-3.44%) |
Feb 20, 2020 | 56.15 | 57.03 | 54.97 | 55.57 | 1,056,329 | +1.10(+2.02%) |
Feb 19, 2020 | 53.53 | 54.77 | 53.53 | 54.47 | 403,422 | +1.02(+1.92%) |
Feb 18, 2020 | 53.51 | 54.15 | 53.05 | 53.44 | 356,642 | -0.31(-0.58%) |
Feb 14, 2020 | 53.89 | 54.08 | 53.56 | 53.76 | 268,641 | -0.13(-0.24%) |
Feb 13, 2020 | 53.71 | 53.93 | 53.14 | 53.88 | 299,169 | +0.07(+0.13%) |
Feb 12, 2020 | 54.17 | 54.17 | 52.90 | 53.81 | 373,236 | -0.04(-0.07%) |
Feb 11, 2020 | 52.72 | 53.91 | 52.18 | 53.85 | 878,327 | +1.75(+3.35%) |
Feb 10, 2020 | 50.33 | 52.13 | 50.21 | 52.11 | 468,116 | +1.66(+3.28%) |
Feb 07, 2020 | 50.25 | 50.61 | 49.85 | 50.45 | 202,891 | +0.02(+0.04%) |
Feb 06, 2020 | 50.97 | 51.75 | 50.15 | 50.43 | 542,481 | -0.40(-0.79%) |
Feb 05, 2020 | 52.94 | 52.94 | 50.45 | 50.83 | 571,951 | -1.19(-2.29%) |
Feb 04, 2020 | 50.17 | 53.20 | 50.17 | 52.02 | 1,119,925 | +2.14(+4.28%) |