Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 49.02 | 49.62 | 48.20 | 48.26 | 1,143,045 | -1.73(-3.47%) |
Apr 29, 2020 | 49.70 | 50.46 | 48.80 | 50.00 | 510,925 | +1.69(+3.49%) |
Apr 28, 2020 | 49.44 | 49.78 | 48.22 | 48.31 | 478,264 | +0.06(+0.12%) |
Apr 27, 2020 | 46.91 | 48.82 | 46.77 | 48.25 | 552,192 | +2.01(+4.35%) |
Apr 24, 2020 | 44.73 | 46.77 | 43.53 | 46.24 | 906,245 | +0.40(+0.88%) |
Apr 23, 2020 | 46.63 | 47.46 | 45.67 | 45.84 | 612,531 | -0.66(-1.43%) |
Apr 22, 2020 | 46.74 | 46.81 | 45.42 | 46.50 | 900,930 | +0.92(+2.02%) |
Apr 21, 2020 | 46.26 | 46.85 | 45.33 | 45.58 | 746,718 | -1.68(-3.55%) |
Apr 20, 2020 | 47.53 | 47.67 | 46.42 | 47.26 | 591,447 | -0.28(-0.60%) |
Apr 17, 2020 | 46.67 | 47.77 | 46.67 | 47.54 | 616,622 | +2.01(+4.41%) |
Apr 16, 2020 | 45.41 | 46.01 | 44.51 | 45.54 | 724,956 | +0.11(+0.25%) |
Apr 15, 2020 | 44.11 | 45.89 | 44.09 | 45.42 | 455,559 | -0.46(-1.01%) |
Apr 14, 2020 | 47.55 | 47.89 | 45.75 | 45.89 | 688,101 | -0.32(-0.70%) |
Apr 13, 2020 | 47.65 | 47.65 | 45.74 | 46.21 | 584,850 | -2.03(-4.20%) |
Apr 09, 2020 | 49.19 | 50.18 | 47.73 | 48.24 | 819,981 | -0.07(-0.14%) |
Apr 08, 2020 | 47.14 | 48.74 | 45.45 | 48.30 | 810,401 | +2.42(+5.28%) |
Apr 07, 2020 | 47.39 | 47.47 | 45.56 | 45.88 | 838,377 | +0.65(+1.45%) |
Apr 06, 2020 | 43.54 | 45.55 | 43.49 | 45.22 | 557,909 | +3.48(+8.33%) |
Apr 03, 2020 | 42.64 | 43.52 | 41.10 | 41.75 | 722,525 | -1.42(-3.29%) |
Apr 02, 2020 | 41.26 | 43.25 | 41.26 | 43.17 | 736,545 | +1.33(+3.17%) |
Apr 01, 2020 | 41.65 | 42.77 | 41.26 | 41.84 | 601,582 | -2.05(-4.66%) |
Mar 31, 2020 | 43.86 | 45.32 | 42.67 | 43.89 | 987,450 | -0.09(-0.22%) |
Mar 30, 2020 | 42.05 | 44.20 | 41.17 | 43.98 | 941,677 | +2.08(+4.97%) |
Mar 27, 2020 | 41.68 | 42.72 | 40.97 | 41.90 | 778,697 | -1.52(-3.49%) |
Mar 26, 2020 | 40.05 | 43.73 | 38.08 | 43.41 | 1,042,755 | +3.83(+9.66%) |
Mar 25, 2020 | 39.35 | 41.52 | 38.43 | 39.59 | 1,247,615 | +0.78(+2.00%) |
Mar 24, 2020 | 36.79 | 38.99 | 36.03 | 38.81 | 1,442,643 | +4.16(+12.00%) |
Mar 23, 2020 | 36.04 | 36.22 | 33.53 | 34.65 | 1,244,476 | -1.87(-5.11%) |
Mar 20, 2020 | 40.32 | 42.61 | 35.67 | 36.52 | 1,607,230 | -3.66(-9.10%) |
Mar 19, 2020 | 40.03 | 41.38 | 37.73 | 40.18 | 1,239,956 | -0.12(-0.31%) |
Mar 18, 2020 | 40.20 | 42.76 | 37.35 | 40.30 | 1,425,880 | -2.56(-5.97%) |
Mar 17, 2020 | 43.91 | 44.17 | 40.39 | 42.86 | 1,403,295 | -0.18(-0.42%) |
Mar 16, 2020 | 44.65 | 46.91 | 42.81 | 43.04 | 1,386,996 | -6.00(-12.23%) |
Mar 13, 2020 | 46.41 | 49.16 | 43.74 | 49.03 | 1,029,041 | +5.33(+12.20%) |
Mar 12, 2020 | 45.09 | 46.63 | 42.29 | 43.70 | 1,122,244 | -4.41(-9.17%) |
Mar 11, 2020 | 50.30 | 51.13 | 47.37 | 48.11 | 897,758 | -3.85(-7.42%) |
Mar 10, 2020 | 51.85 | 52.02 | 49.07 | 51.97 | 935,405 | +2.45(+4.95%) |
Mar 09, 2020 | 50.85 | 52.09 | 48.94 | 49.51 | 1,406,433 | -2.88(-5.50%) |
Mar 06, 2020 | 50.76 | 52.54 | 50.57 | 52.39 | 938,237 | -0.43(-0.81%) |
Mar 05, 2020 | 53.57 | 53.95 | 51.86 | 52.82 | 783,684 | -2.33(-4.22%) |
Mar 04, 2020 | 53.99 | 55.21 | 52.94 | 55.15 | 748,793 | +2.25(+4.26%) |
Mar 03, 2020 | 54.21 | 55.25 | 51.72 | 52.90 | 880,940 | -1.36(-2.51%) |
Mar 02, 2020 | 52.03 | 54.31 | 51.14 | 54.26 | 1,328,864 | +2.44(+4.72%) |
Feb 28, 2020 | 54.11 | 55.18 | 51.47 | 51.82 | 2,156,278 | -4.26(-7.60%) |
Feb 27, 2020 | 59.83 | 59.83 | 56.08 | 56.08 | 1,217,501 | -3.82(-6.37%) |
Feb 26, 2020 | 60.54 | 61.08 | 59.12 | 59.89 | 795,296 | -0.23(-0.38%) |
Feb 25, 2020 | 62.39 | 62.60 | 59.98 | 60.12 | 473,618 | -2.48(-3.96%) |
Feb 24, 2020 | 62.63 | 63.38 | 62.32 | 62.60 | 430,595 | -2.15(-3.32%) |
Feb 21, 2020 | 65.32 | 65.43 | 64.34 | 64.75 | 427,623 | -0.82(-1.26%) |
Feb 20, 2020 | 65.23 | 65.93 | 64.56 | 65.58 | 375,872 | +0.10(+0.16%) |
Feb 19, 2020 | 65.45 | 65.69 | 64.90 | 65.47 | 349,114 | +0.31(+0.48%) |
Feb 18, 2020 | 64.90 | 65.22 | 64.72 | 65.16 | 554,332 | +0.25(+0.38%) |
Feb 14, 2020 | 65.45 | 65.45 | 64.74 | 64.91 | 386,550 | -0.30(-0.46%) |
Feb 13, 2020 | 64.92 | 65.53 | 64.91 | 65.22 | 316,125 | -0.03(-0.04%) |
Feb 12, 2020 | 65.53 | 65.84 | 65.03 | 65.25 | 392,748 | +0.07(+0.10%) |
Feb 11, 2020 | 65.00 | 65.29 | 64.72 | 65.18 | 382,763 | +0.37(+0.57%) |
Feb 10, 2020 | 64.09 | 64.97 | 64.09 | 64.81 | 559,181 | +0.33(+0.51%) |
Feb 07, 2020 | 64.92 | 65.03 | 64.40 | 64.48 | 311,690 | -0.60(-0.92%) |
Feb 06, 2020 | 65.41 | 65.63 | 64.88 | 65.07 | 414,234 | -0.28(-0.43%) |
Feb 05, 2020 | 65.30 | 65.53 | 64.83 | 65.36 | 429,592 | +0.96(+1.49%) |
Feb 04, 2020 | 64.43 | 65.30 | 64.36 | 64.40 | 968,170 | +0.50(+0.79%) |