Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.93 | 41.93 | 41.38 | 41.53 | 96,315 | -0.97(-2.28%) |
Apr 29, 2020 | 42.54 | 42.71 | 42.30 | 42.50 | 82,664 | +0.76(+1.81%) |
Apr 28, 2020 | 42.23 | 42.23 | 41.70 | 41.74 | 159,486 | +0.12(+0.29%) |
Apr 27, 2020 | 41.18 | 41.69 | 41.18 | 41.62 | 223,503 | +0.72(+1.75%) |
Apr 24, 2020 | 40.76 | 41.00 | 40.45 | 40.90 | 120,029 | +0.40(+0.99%) |
Apr 23, 2020 | 40.82 | 41.20 | 40.49 | 40.50 | 116,891 | -0.20(-0.49%) |
Apr 22, 2020 | 40.76 | 40.82 | 40.42 | 40.70 | 115,402 | +0.77(+1.93%) |
Apr 21, 2020 | 40.14 | 40.41 | 39.77 | 39.93 | 216,020 | -0.79(-1.94%) |
Apr 20, 2020 | 40.99 | 41.43 | 40.72 | 40.72 | 66,970 | -0.88(-2.12%) |
Apr 17, 2020 | 41.44 | 41.60 | 41.05 | 41.60 | 231,681 | +0.97(+2.39%) |
Apr 16, 2020 | 40.80 | 40.84 | 40.33 | 40.63 | 330,471 | +0.10(+0.25%) |
Apr 15, 2020 | 40.66 | 40.84 | 40.43 | 40.53 | 65,414 | -1.17(-2.80%) |
Apr 14, 2020 | 41.44 | 41.73 | 41.37 | 41.70 | 146,264 | +0.94(+2.31%) |
Apr 13, 2020 | 41.24 | 41.24 | 40.47 | 40.75 | 257,840 | -0.67(-1.62%) |
Apr 09, 2020 | 40.95 | 41.65 | 40.91 | 41.42 | 114,518 | +0.98(+2.42%) |
Apr 08, 2020 | 39.90 | 40.55 | 39.47 | 40.45 | 211,134 | +0.85(+2.15%) |
Apr 07, 2020 | 40.89 | 40.89 | 39.53 | 39.59 | 188,454 | +0.06(+0.16%) |
Apr 06, 2020 | 38.91 | 39.74 | 38.69 | 39.53 | 179,375 | +2.01(+5.34%) |
Apr 03, 2020 | 37.99 | 38.09 | 37.23 | 37.53 | 295,057 | -0.76(-1.99%) |
Apr 02, 2020 | 37.23 | 38.36 | 37.23 | 38.29 | 245,251 | +1.00(+2.68%) |
Apr 01, 2020 | 37.81 | 37.96 | 37.02 | 37.29 | 167,674 | -1.91(-4.88%) |
Mar 31, 2020 | 39.33 | 39.65 | 38.81 | 39.20 | 414,318 | -0.48(-1.21%) |
Mar 30, 2020 | 38.84 | 39.68 | 38.63 | 39.68 | 484,823 | +1.05(+2.72%) |
Mar 27, 2020 | 38.35 | 39.54 | 38.31 | 38.63 | 416,519 | -1.01(-2.54%) |
Mar 26, 2020 | 37.89 | 39.98 | 37.89 | 39.64 | 664,693 | +2.17(+5.79%) |
Mar 25, 2020 | 36.89 | 38.70 | 36.35 | 37.47 | 616,170 | +0.73(+2.00%) |
Mar 24, 2020 | 35.93 | 36.75 | 35.44 | 36.74 | 183,169 | +2.62(+7.69%) |
Mar 23, 2020 | 35.26 | 35.28 | 33.80 | 34.11 | 1,848,709 | -1.27(-3.59%) |
Mar 20, 2020 | 37.09 | 37.32 | 35.19 | 35.38 | 228,595 | -1.07(-2.94%) |
Mar 19, 2020 | 36.43 | 37.28 | 35.71 | 36.46 | 258,548 | +0.14(+0.37%) |
Mar 18, 2020 | 36.06 | 37.22 | 34.89 | 36.32 | 170,052 | -1.99(-5.20%) |
Mar 17, 2020 | 36.72 | 38.62 | 36.72 | 38.31 | 146,361 | +2.38(+6.63%) |
Mar 16, 2020 | 36.02 | 37.80 | 34.94 | 35.93 | 265,080 | -4.39(-10.90%) |
Mar 13, 2020 | 39.91 | 40.33 | 37.42 | 40.33 | 1,191,193 | +3.01(+8.08%) |
Mar 12, 2020 | 39.05 | 39.91 | 37.22 | 37.31 | 129,316 | -4.60(-10.98%) |
Mar 11, 2020 | 42.75 | 42.77 | 41.52 | 41.92 | 57,494 | -2.04(-4.64%) |
Mar 10, 2020 | 43.90 | 43.95 | 42.22 | 43.95 | 146,921 | +1.25(+2.94%) |
Mar 09, 2020 | 43.30 | 44.15 | 41.70 | 42.70 | 106,919 | -3.74(-8.05%) |
Mar 06, 2020 | 46.02 | 46.47 | 45.68 | 46.44 | 56,739 | -0.69(-1.47%) |
Mar 05, 2020 | 47.18 | 47.63 | 46.80 | 47.13 | 73,707 | -1.01(-2.10%) |
Mar 04, 2020 | 47.24 | 48.20 | 47.15 | 48.14 | 62,612 | +1.71(+3.69%) |
Mar 03, 2020 | 46.96 | 47.57 | 46.22 | 46.43 | 106,349 | -0.46(-0.98%) |
Mar 02, 2020 | 45.55 | 46.89 | 45.43 | 46.89 | 59,477 | +1.44(+3.18%) |
Feb 28, 2020 | 45.02 | 45.44 | 44.37 | 45.44 | 64,275 | -0.78(-1.70%) |
Feb 27, 2020 | 47.21 | 47.49 | 46.16 | 46.23 | 132,535 | -1.53(-3.21%) |
Feb 26, 2020 | 48.27 | 48.47 | 47.76 | 47.76 | 66,982 | -0.30(-0.62%) |
Feb 25, 2020 | 49.14 | 49.14 | 47.99 | 48.06 | 95,906 | -1.04(-2.11%) |
Feb 24, 2020 | 48.95 | 49.31 | 48.95 | 49.10 | 63,559 | -1.08(-2.16%) |
Feb 21, 2020 | 50.17 | 50.38 | 50.15 | 50.18 | 66,713 | -0.08(-0.16%) |
Feb 20, 2020 | 50.25 | 50.36 | 49.75 | 50.26 | 193,913 | -0.27(-0.54%) |
Feb 19, 2020 | 50.59 | 50.59 | 50.50 | 50.53 | 60,367 | +0.17(+0.34%) |
Feb 18, 2020 | 50.33 | 50.45 | 50.25 | 50.36 | 107,380 | -0.07(-0.14%) |
Feb 14, 2020 | 50.39 | 50.46 | 50.29 | 50.43 | 53,082 | +0.13(+0.25%) |
Feb 13, 2020 | 50.08 | 50.38 | 50.08 | 50.31 | 49,368 | -0.04(-0.07%) |
Feb 12, 2020 | 50.34 | 50.42 | 50.22 | 50.34 | 60,968 | +0.12(+0.23%) |
Feb 11, 2020 | 50.24 | 50.41 | 50.12 | 50.23 | 134,858 | +0.36(+0.72%) |
Feb 10, 2020 | 49.65 | 49.87 | 49.65 | 49.87 | 105,151 | +0.10(+0.20%) |
Feb 07, 2020 | 49.87 | 49.91 | 49.69 | 49.77 | 64,829 | -0.27(-0.54%) |
Feb 06, 2020 | 49.96 | 50.05 | 49.90 | 50.04 | 33,452 | +0.21(+0.42%) |
Feb 05, 2020 | 49.81 | 49.86 | 49.63 | 49.83 | 50,066 | +0.34(+0.69%) |
Feb 04, 2020 | 49.56 | 49.65 | 49.42 | 49.49 | 64,624 | +0.42(+0.86%) |