Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 55.84 | 0 | -1.28(-2.24%) | |||
Apr 29, 2020 | 57.12 | 0 | +1.34(+2.40%) | |||
Apr 28, 2020 | 55.78 | 0 | +0.77(+1.40%) | |||
Apr 27, 2020 | 55.01 | 0 | -0.63(-1.13%) | |||
Apr 25, 2020 | 56.18 | 56.70 | 55.25 | 55.64 | 0 | +0.00(+0.00%) |
Apr 24, 2020 | 56.18 | 56.70 | 55.25 | 55.64 | 0 | +0.01(+0.02%) |
Apr 23, 2020 | 55.63 | 0 | -0.51(-0.91%) | |||
Apr 22, 2020 | 56.14 | 0 | +2.83(+5.31%) | |||
Apr 21, 2020 | 53.31 | 0 | -0.71(-1.31%) | |||
Apr 20, 2020 | 54.02 | 0 | +1.31(+2.49%) | |||
Apr 18, 2020 | 53.32 | 54.07 | 52.68 | 52.71 | 0 | +0.00(+0.00%) |
Apr 17, 2020 | 53.32 | 54.07 | 52.68 | 52.71 | 0 | -0.15(-0.28%) |
Apr 16, 2020 | 52.86 | 0 | +0.06(+0.11%) | |||
Apr 15, 2020 | 52.80 | 0 | -0.38(-0.71%) | |||
Apr 14, 2020 | 53.18 | 0 | +0.11(+0.21%) | |||
Apr 13, 2020 | 53.07 | 0 | -1.37(-2.52%) | |||
Apr 10, 2020 | 53.63 | 54.50 | 53.07 | 54.44 | 0 | +0.00(+0.00%) |
Apr 09, 2020 | 53.63 | 54.50 | 53.07 | 54.44 | 0 | +0.07(+0.13%) |
Apr 08, 2020 | 54.37 | 0 | +1.47(+2.78%) | |||
Apr 07, 2020 | 52.90 | 0 | -0.15(-0.28%) | |||
Apr 06, 2020 | 53.05 | 0 | +2.03(+3.98%) | |||
Apr 04, 2020 | 49.97 | 51.14 | 49.67 | 51.02 | 0 | +0.00(+0.00%) |
Apr 03, 2020 | 49.97 | 51.14 | 49.67 | 51.02 | 0 | +0.04(+0.08%) |
Apr 02, 2020 | 50.98 | 0 | +2.57(+5.31%) | |||
Apr 01, 2020 | 48.41 | 0 | -2.72(-5.32%) | |||
Mar 31, 2020 | 51.13 | 0 | +0.43(+0.85%) | |||
Mar 30, 2020 | 50.70 | 0 | -0.49(-0.96%) | |||
Mar 28, 2020 | 52.78 | 53.32 | 51.15 | 51.19 | 0 | +0.00(+0.00%) |
Mar 27, 2020 | 52.78 | 53.32 | 51.15 | 51.19 | 0 | -0.14(-0.27%) |
Mar 26, 2020 | 51.33 | 0 | -2.11(-3.95%) | |||
Mar 25, 2020 | 53.44 | 0 | +0.55(+1.04%) | |||
Mar 24, 2020 | 52.89 | 0 | +0.74(+1.42%) | |||
Mar 23, 2020 | 52.15 | 0 | -1.48(-2.76%) | |||
Mar 21, 2020 | 55.32 | 56.35 | 53.20 | 53.63 | 0 | +0.00(+0.00%) |
Mar 20, 2020 | 55.32 | 56.35 | 53.20 | 53.63 | 0 | -0.05(-0.09%) |
Mar 19, 2020 | 53.68 | 0 | -2.96(-5.23%) | |||
Mar 18, 2020 | 56.64 | 0 | -1.28(-2.21%) | |||
Mar 17, 2020 | 57.92 | 0 | -0.88(-1.50%) | |||
Mar 16, 2020 | 58.80 | 0 | -1.70(-2.81%) | |||
Mar 14, 2020 | 59.35 | 61.91 | 58.57 | 60.50 | 0 | +0.00(+0.00%) |
Mar 13, 2020 | 59.35 | 61.91 | 58.57 | 60.50 | 0 | +0.01(+0.02%) |
Mar 12, 2020 | 60.49 | 0 | -1.06(-1.72%) | |||
Mar 11, 2020 | 61.55 | 0 | +0.14(+0.23%) | |||
Mar 10, 2020 | 61.41 | 0 | +0.20(+0.33%) | |||
Mar 09, 2020 | 61.21 | 0 | -1.59(-2.53%) | |||
Mar 07, 2020 | 63.01 | 63.27 | 62.35 | 62.80 | 0 | +0.00(+0.00%) |
Mar 06, 2020 | 63.01 | 63.27 | 62.35 | 62.80 | 0 | +0.01(+0.02%) |
Mar 05, 2020 | 62.79 | 0 | -0.23(-0.36%) | |||
Mar 04, 2020 | 62.96 | 64.05 | 62.87 | 63.02 | 0 | +0.26(+0.41%) |
Mar 03, 2020 | 63.74 | 65.07 | 62.63 | 62.76 | 0 | -0.70(-1.10%) |
Mar 02, 2020 | 62.45 | 64.24 | 61.70 | 63.46 | 0 | +1.66(+2.69%) |
Feb 29, 2020 | 62.50 | 62.77 | 60.18 | 61.80 | 0 | +0.00(+0.00%) |
Feb 28, 2020 | 62.50 | 62.77 | 60.18 | 61.80 | 0 | +0.31(+0.50%) |
Feb 27, 2020 | 61.49 | 0 | -3.89(-5.95%) | |||
Feb 26, 2020 | 66.84 | 66.85 | 65.37 | 65.38 | 0 | -1.08(-1.63%) |
Feb 25, 2020 | 67.00 | 67.75 | 66.15 | 66.46 | 0 | -0.69(-1.03%) |
Feb 24, 2020 | 68.10 | 68.30 | 66.00 | 67.15 | 0 | -1.80(-2.61%) |
Feb 22, 2020 | 69.05 | 69.36 | 68.45 | 68.95 | 0 | +0.00(+0.00%) |
Feb 21, 2020 | 69.05 | 69.36 | 68.45 | 68.95 | 0 | -0.05(-0.07%) |
Feb 20, 2020 | 69.00 | 0 | -0.63(-0.90%) | |||
Feb 19, 2020 | 69.02 | 70.24 | 69.01 | 69.63 | 0 | +0.63(+0.91%) |
Feb 18, 2020 | 68.42 | 69.72 | 68.42 | 69.00 | 0 | +0.70(+1.02%) |
Feb 17, 2020 | 68.56 | 68.90 | 68.08 | 68.30 | 0 | +0.00(+0.00%) |
Feb 16, 2020 | 68.56 | 68.90 | 68.08 | 68.30 | 0 | +0.00(+0.00%) |
Feb 15, 2020 | 68.56 | 68.90 | 68.08 | 68.30 | 0 | +0.00(+0.00%) |
Feb 14, 2020 | 68.56 | 68.90 | 68.08 | 68.30 | 0 | -0.33(-0.48%) |
Feb 13, 2020 | 69.13 | 69.29 | 68.51 | 68.63 | 0 | -0.50(-0.72%) |
Feb 12, 2020 | 68.74 | 69.41 | 68.31 | 69.13 | 0 | +0.32(+0.47%) |
Feb 11, 2020 | 68.86 | 69.12 | 68.45 | 68.81 | 0 | +0.72(+1.06%) |
Feb 10, 2020 | 67.62 | 68.36 | 67.62 | 68.09 | 0 | +0.30(+0.44%) |
Feb 08, 2020 | 67.85 | 68.00 | 67.10 | 67.79 | 0 | +0.00(+0.00%) |
Feb 07, 2020 | 67.85 | 68.00 | 67.10 | 67.79 | 0 | +0.04(+0.06%) |
Feb 06, 2020 | 67.75 | 0 | +0.06(+0.09%) | |||
Feb 05, 2020 | 67.60 | 68.42 | 67.32 | 67.69 | 0 | +0.09(+0.13%) |
Feb 04, 2020 | 66.85 | 68.23 | 66.85 | 67.60 | 0 | +0.75(+1.12%) |
Feb 03, 2020 | 67.29 | 68.06 | 66.75 | 66.85 | 0 | -0.56(-0.83%) |