Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 51.39 | 51.71 | 48.99 | 49.11 | 3,700,647 | -3.73(-7.06%) |
Apr 29, 2020 | 49.80 | 53.88 | 49.80 | 52.83 | 7,037,413 | +4.18(+8.60%) |
Apr 28, 2020 | 46.93 | 49.06 | 46.53 | 48.65 | 3,940,003 | +1.86(+3.97%) |
Apr 27, 2020 | 45.26 | 47.16 | 45.26 | 46.79 | 3,501,051 | +1.99(+4.44%) |
Apr 24, 2020 | 44.55 | 45.09 | 44.10 | 44.80 | 1,850,623 | +0.46(+1.05%) |
Apr 23, 2020 | 43.88 | 45.96 | 43.74 | 44.34 | 2,203,933 | +0.69(+1.58%) |
Apr 22, 2020 | 45.13 | 45.36 | 43.45 | 43.65 | 2,531,197 | -0.56(-1.27%) |
Apr 21, 2020 | 44.88 | 45.66 | 43.78 | 44.21 | 3,235,121 | -2.22(-4.78%) |
Apr 20, 2020 | 45.98 | 47.69 | 44.84 | 46.43 | 3,077,266 | -0.56(-1.19%) |
Apr 17, 2020 | 47.12 | 48.48 | 46.17 | 46.99 | 2,846,138 | +1.33(+2.92%) |
Apr 16, 2020 | 45.09 | 45.89 | 42.69 | 45.65 | 3,873,159 | +0.91(+2.04%) |
Apr 15, 2020 | 46.45 | 46.79 | 43.72 | 44.74 | 4,188,427 | -3.13(-6.53%) |
Apr 14, 2020 | 49.05 | 49.10 | 47.76 | 47.87 | 2,320,168 | -0.14(-0.29%) |
Apr 13, 2020 | 48.54 | 48.68 | 46.45 | 48.00 | 2,458,079 | -0.90(-1.85%) |
Apr 09, 2020 | 47.88 | 49.65 | 47.75 | 48.91 | 2,940,905 | +1.83(+3.90%) |
Apr 08, 2020 | 46.88 | 47.49 | 45.55 | 47.07 | 2,869,298 | +0.35(+0.76%) |
Apr 07, 2020 | 48.61 | 48.87 | 46.66 | 46.72 | 3,283,382 | +0.48(+1.04%) |
Apr 06, 2020 | 44.62 | 46.54 | 43.99 | 46.24 | 2,582,501 | +3.54(+8.29%) |
Apr 03, 2020 | 44.60 | 45.87 | 42.61 | 42.70 | 2,683,432 | -2.17(-4.84%) |
Apr 02, 2020 | 44.03 | 46.58 | 43.21 | 44.87 | 3,110,940 | +0.38(+0.85%) |
Apr 01, 2020 | 45.02 | 45.80 | 43.75 | 44.49 | 3,784,429 | -2.78(-5.88%) |
Mar 31, 2020 | 47.44 | 48.39 | 46.53 | 47.27 | 2,885,886 | -0.02(-0.04%) |
Mar 30, 2020 | 44.34 | 47.79 | 43.54 | 47.29 | 3,776,482 | +2.53(+5.66%) |
Mar 27, 2020 | 46.71 | 48.15 | 44.13 | 44.76 | 3,878,701 | -3.76(-7.76%) |
Mar 26, 2020 | 45.46 | 48.73 | 45.20 | 48.52 | 3,800,004 | +3.61(+8.03%) |
Mar 25, 2020 | 44.45 | 48.80 | 42.80 | 44.91 | 6,492,154 | +0.59(+1.32%) |
Mar 24, 2020 | 44.47 | 45.07 | 42.71 | 44.33 | 3,899,401 | +2.74(+6.58%) |
Mar 23, 2020 | 42.01 | 43.45 | 39.93 | 41.59 | 3,733,559 | -1.04(-2.44%) |
Mar 20, 2020 | 47.81 | 47.86 | 41.66 | 42.63 | 4,325,011 | -4.59(-9.72%) |
Mar 19, 2020 | 47.57 | 50.42 | 46.94 | 47.22 | 3,349,591 | -1.02(-2.12%) |
Mar 18, 2020 | 48.04 | 48.60 | 44.21 | 48.25 | 3,994,858 | -3.00(-5.85%) |
Mar 17, 2020 | 50.33 | 51.57 | 45.21 | 51.24 | 4,722,585 | +1.96(+3.98%) |
Mar 16, 2020 | 48.97 | 52.30 | 45.50 | 49.28 | 5,115,628 | -4.89(-9.03%) |
Mar 13, 2020 | 51.13 | 54.20 | 47.69 | 54.17 | 4,650,888 | +5.48(+11.25%) |
Mar 12, 2020 | 50.53 | 51.32 | 47.66 | 48.69 | 3,619,700 | -4.88(-9.11%) |
Mar 11, 2020 | 53.77 | 54.14 | 52.50 | 53.58 | 3,310,485 | -1.69(-3.05%) |
Mar 10, 2020 | 53.40 | 55.31 | 51.17 | 55.26 | 3,328,278 | +3.28(+6.31%) |
Mar 09, 2020 | 53.91 | 53.92 | 51.88 | 51.98 | 4,135,373 | -4.13(-7.37%) |
Mar 06, 2020 | 56.45 | 57.57 | 55.22 | 56.12 | 5,105,108 | -1.96(-3.38%) |
Mar 05, 2020 | 58.88 | 59.07 | 57.69 | 58.08 | 3,596,865 | -2.44(-4.03%) |
Mar 04, 2020 | 59.81 | 60.63 | 59.14 | 60.51 | 3,188,516 | +1.53(+2.59%) |
Mar 03, 2020 | 59.78 | 61.16 | 58.15 | 58.99 | 2,868,414 | -1.00(-1.66%) |
Mar 02, 2020 | 59.18 | 60.08 | 57.59 | 59.99 | 4,150,335 | +0.92(+1.56%) |
Feb 28, 2020 | 57.97 | 59.43 | 57.17 | 59.07 | 5,089,273 | -0.20(-0.35%) |
Feb 27, 2020 | 60.30 | 61.39 | 59.24 | 59.27 | 4,933,946 | -2.46(-3.99%) |
Feb 26, 2020 | 63.16 | 64.04 | 61.73 | 61.73 | 3,792,324 | -1.37(-2.18%) |
Feb 25, 2020 | 65.09 | 65.17 | 62.65 | 63.11 | 3,046,044 | -1.89(-2.91%) |
Feb 24, 2020 | 65.52 | 65.56 | 64.27 | 65.00 | 2,283,382 | -1.73(-2.59%) |
Feb 21, 2020 | 66.82 | 66.99 | 66.05 | 66.73 | 2,698,116 | -0.43(-0.65%) |
Feb 20, 2020 | 66.92 | 67.34 | 66.38 | 67.16 | 1,648,000 | +0.14(+0.20%) |
Feb 19, 2020 | 67.16 | 67.41 | 66.92 | 67.03 | 1,590,507 | +0.01(+0.01%) |
Feb 18, 2020 | 66.60 | 67.12 | 66.59 | 67.02 | 2,231,516 | +0.40(+0.60%) |
Feb 14, 2020 | 67.99 | 67.99 | 66.13 | 66.62 | 1,820,286 | -1.19(-1.75%) |
Feb 13, 2020 | 66.95 | 68.22 | 66.95 | 67.80 | 3,161,529 | +0.58(+0.86%) |
Feb 12, 2020 | 66.50 | 67.60 | 66.03 | 67.22 | 3,109,194 | +1.34(+2.03%) |
Feb 11, 2020 | 67.77 | 68.42 | 65.33 | 65.89 | 4,372,435 | +0.24(+0.36%) |
Feb 10, 2020 | 64.52 | 65.66 | 64.50 | 65.65 | 3,721,070 | +1.07(+1.66%) |
Feb 07, 2020 | 64.99 | 65.18 | 63.91 | 64.57 | 2,190,467 | -0.72(-1.11%) |
Feb 06, 2020 | 66.76 | 67.30 | 65.28 | 65.30 | 1,586,789 | -1.01(-1.52%) |
Feb 05, 2020 | 65.95 | 66.75 | 65.82 | 66.30 | 2,113,008 | +0.89(+1.36%) |
Feb 04, 2020 | 65.20 | 65.76 | 64.98 | 65.42 | 2,446,716 | +0.93(+1.44%) |