Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 56.48 | 56.85 | 54.42 | 54.84 | 1,801,197 | -2.68(-4.66%) |
Apr 29, 2020 | 56.39 | 58.02 | 56.10 | 57.53 | 2,332,122 | +2.78(+5.08%) |
Apr 28, 2020 | 54.48 | 55.48 | 53.67 | 54.75 | 1,544,814 | +1.84(+3.47%) |
Apr 27, 2020 | 52.00 | 53.53 | 51.28 | 52.91 | 1,365,457 | +0.96(+1.85%) |
Apr 24, 2020 | 51.01 | 52.66 | 50.67 | 51.95 | 1,936,026 | +1.39(+2.75%) |
Apr 23, 2020 | 49.79 | 51.61 | 49.79 | 50.56 | 1,269,681 | +0.98(+1.98%) |
Apr 22, 2020 | 49.81 | 50.18 | 48.88 | 49.57 | 1,591,903 | +0.91(+1.88%) |
Apr 21, 2020 | 46.43 | 48.72 | 46.30 | 48.66 | 1,724,777 | +1.08(+2.27%) |
Apr 20, 2020 | 46.93 | 47.83 | 46.35 | 47.58 | 2,372,497 | -0.29(-0.61%) |
Apr 17, 2020 | 47.63 | 48.84 | 47.17 | 47.87 | 2,101,760 | +1.68(+3.64%) |
Apr 16, 2020 | 48.06 | 48.12 | 45.33 | 46.19 | 2,008,209 | -2.06(-4.27%) |
Apr 15, 2020 | 48.70 | 48.83 | 46.86 | 48.25 | 1,386,427 | -2.72(-5.34%) |
Apr 14, 2020 | 51.21 | 51.87 | 50.20 | 50.97 | 1,086,698 | +0.60(+1.20%) |
Apr 13, 2020 | 53.13 | 53.44 | 49.20 | 50.37 | 943,652 | -3.34(-6.23%) |
Apr 09, 2020 | 52.29 | 54.59 | 52.01 | 53.72 | 1,619,991 | +2.65(+5.20%) |
Apr 08, 2020 | 49.18 | 51.51 | 48.88 | 51.06 | 1,240,618 | +2.53(+5.21%) |
Apr 07, 2020 | 51.12 | 51.75 | 48.49 | 48.53 | 1,476,064 | +0.82(+1.71%) |
Apr 06, 2020 | 45.17 | 48.05 | 45.06 | 47.72 | 1,256,970 | +4.89(+11.42%) |
Apr 03, 2020 | 41.25 | 43.18 | 40.91 | 42.83 | 1,769,984 | +0.21(+0.50%) |
Apr 02, 2020 | 44.71 | 45.15 | 41.46 | 42.61 | 2,570,803 | -2.22(-4.94%) |
Apr 01, 2020 | 44.66 | 45.81 | 43.99 | 44.83 | 1,969,005 | -1.95(-4.18%) |
Mar 31, 2020 | 47.79 | 49.33 | 46.53 | 46.78 | 1,797,753 | -1.06(-2.21%) |
Mar 30, 2020 | 45.63 | 48.07 | 45.12 | 47.84 | 1,561,414 | +1.59(+3.45%) |
Mar 27, 2020 | 46.34 | 47.96 | 45.71 | 46.25 | 2,692,166 | -2.85(-5.80%) |
Mar 26, 2020 | 46.12 | 49.36 | 45.13 | 49.10 | 2,146,361 | +3.70(+8.16%) |
Mar 25, 2020 | 44.98 | 48.23 | 42.51 | 45.39 | 2,141,750 | +0.73(+1.63%) |
Mar 24, 2020 | 42.79 | 44.98 | 42.42 | 44.67 | 2,266,629 | +4.69(+11.72%) |
Mar 23, 2020 | 39.57 | 41.80 | 38.48 | 39.98 | 1,990,535 | +0.37(+0.93%) |
Mar 20, 2020 | 41.80 | 45.20 | 38.89 | 39.61 | 3,820,307 | -1.82(-4.39%) |
Mar 19, 2020 | 38.38 | 42.38 | 37.89 | 41.43 | 3,879,851 | +1.56(+3.90%) |
Mar 18, 2020 | 45.91 | 46.21 | 34.09 | 39.87 | 4,939,272 | -8.88(-18.22%) |
Mar 17, 2020 | 47.86 | 48.85 | 44.81 | 48.76 | 2,902,803 | +2.02(+4.33%) |
Mar 16, 2020 | 47.63 | 49.64 | 46.24 | 46.74 | 3,013,372 | -6.68(-12.50%) |
Mar 13, 2020 | 54.58 | 55.69 | 51.09 | 53.41 | 3,999,517 | +1.63(+3.15%) |
Mar 12, 2020 | 50.73 | 54.55 | 49.13 | 51.78 | 4,542,001 | -2.77(-5.08%) |
Mar 11, 2020 | 56.13 | 56.78 | 53.74 | 54.55 | 2,701,476 | -3.74(-6.42%) |
Mar 10, 2020 | 55.75 | 58.36 | 54.35 | 58.29 | 2,427,694 | +5.07(+9.53%) |
Mar 09, 2020 | 55.58 | 55.58 | 52.86 | 53.22 | 3,334,921 | -6.58(-11.00%) |
Mar 06, 2020 | 58.56 | 60.16 | 58.23 | 59.80 | 3,247,080 | -0.40(-0.66%) |
Mar 05, 2020 | 61.63 | 61.63 | 59.92 | 60.20 | 3,157,655 | -3.37(-5.31%) |
Mar 04, 2020 | 64.27 | 64.56 | 62.38 | 63.57 | 3,186,662 | +0.25(+0.40%) |
Mar 03, 2020 | 66.14 | 67.14 | 62.75 | 63.32 | 3,125,614 | -3.14(-4.72%) |
Mar 02, 2020 | 66.91 | 67.03 | 64.22 | 66.46 | 2,656,822 | -0.32(-0.48%) |
Feb 28, 2020 | 64.47 | 67.20 | 63.98 | 66.78 | 3,499,539 | +0.00(+0.00%) |
Feb 27, 2020 | 67.51 | 70.25 | 66.75 | 66.78 | 2,190,970 | -2.12(-3.08%) |
Feb 26, 2020 | 71.23 | 71.78 | 68.90 | 68.90 | 1,180,297 | -1.61(-2.29%) |
Feb 25, 2020 | 72.76 | 73.01 | 70.03 | 70.51 | 1,337,486 | -1.70(-2.36%) |
Feb 24, 2020 | 73.63 | 73.63 | 71.28 | 72.21 | 1,696,792 | -4.09(-5.36%) |
Feb 21, 2020 | 76.28 | 76.44 | 75.22 | 76.31 | 1,279,059 | -0.33(-0.43%) |
Feb 20, 2020 | 76.71 | 77.99 | 76.36 | 76.64 | 1,396,190 | +0.19(+0.25%) |
Feb 19, 2020 | 77.82 | 77.86 | 75.62 | 76.44 | 1,537,946 | -1.33(-1.71%) |
Feb 18, 2020 | 74.64 | 78.78 | 72.31 | 77.77 | 2,189,257 | +2.88(+3.84%) |
Feb 14, 2020 | 75.40 | 75.62 | 74.63 | 74.90 | 1,120,013 | -0.43(-0.57%) |
Feb 13, 2020 | 75.93 | 76.62 | 74.68 | 75.32 | 1,643,726 | -1.25(-1.64%) |
Feb 12, 2020 | 76.38 | 77.75 | 76.01 | 76.58 | 867,441 | +1.13(+1.49%) |
Feb 11, 2020 | 75.82 | 77.01 | 75.35 | 75.45 | 1,444,599 | +0.06(+0.08%) |
Feb 10, 2020 | 75.02 | 75.75 | 74.68 | 75.39 | 981,183 | +0.13(+0.17%) |
Feb 07, 2020 | 77.08 | 77.09 | 75.19 | 75.27 | 1,173,714 | -2.66(-3.42%) |
Feb 06, 2020 | 79.22 | 79.22 | 77.88 | 77.93 | 698,513 | -0.69(-0.88%) |
Feb 05, 2020 | 77.94 | 78.70 | 77.33 | 78.62 | 1,591,981 | +1.86(+2.43%) |
Feb 04, 2020 | 75.06 | 77.01 | 74.88 | 76.76 | 1,041,909 | +2.95(+4.00%) |