Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 55.79 | 55.92 | 53.91 | 55.07 | 3,180,689 | -0.98(-1.75%) |
Apr 29, 2020 | 55.61 | 56.59 | 55.13 | 56.06 | 3,688,687 | +0.44(+0.80%) |
Apr 28, 2020 | 53.98 | 56.42 | 53.24 | 55.61 | 4,384,778 | +2.76(+5.23%) |
Apr 27, 2020 | 52.75 | 53.31 | 52.21 | 52.85 | 4,003,774 | +0.62(+1.19%) |
Apr 24, 2020 | 53.95 | 53.98 | 51.94 | 52.23 | 4,952,696 | -1.70(-3.15%) |
Apr 23, 2020 | 52.25 | 54.42 | 52.20 | 53.93 | 3,285,500 | +0.87(+1.64%) |
Apr 22, 2020 | 55.07 | 55.70 | 52.78 | 53.06 | 4,503,389 | -1.76(-3.21%) |
Apr 21, 2020 | 55.61 | 56.04 | 54.45 | 54.83 | 3,174,921 | -1.73(-3.05%) |
Apr 20, 2020 | 54.80 | 57.54 | 54.53 | 56.55 | 3,887,355 | +1.35(+2.44%) |
Apr 17, 2020 | 55.03 | 55.76 | 54.40 | 55.21 | 3,257,194 | +1.29(+2.40%) |
Apr 16, 2020 | 53.27 | 54.05 | 52.13 | 53.91 | 3,510,363 | +0.65(+1.21%) |
Apr 15, 2020 | 53.71 | 53.82 | 52.06 | 53.27 | 3,445,337 | -1.12(-2.05%) |
Apr 14, 2020 | 55.76 | 56.22 | 54.16 | 54.38 | 3,761,628 | -0.68(-1.24%) |
Apr 13, 2020 | 54.61 | 55.52 | 54.04 | 55.07 | 3,469,112 | +1.10(+2.03%) |
Apr 09, 2020 | 52.25 | 54.59 | 52.25 | 53.97 | 3,236,529 | +2.24(+4.33%) |
Apr 08, 2020 | 51.08 | 52.47 | 50.58 | 51.73 | 3,801,811 | +0.92(+1.81%) |
Apr 07, 2020 | 51.75 | 52.79 | 50.21 | 50.81 | 3,260,303 | +0.81(+1.63%) |
Apr 06, 2020 | 49.81 | 50.40 | 48.67 | 49.99 | 3,122,375 | +2.33(+4.89%) |
Apr 03, 2020 | 47.02 | 47.93 | 46.34 | 47.66 | 3,246,014 | -0.29(-0.61%) |
Apr 02, 2020 | 48.41 | 49.57 | 46.64 | 47.95 | 3,246,440 | -1.05(-2.15%) |
Apr 01, 2020 | 49.95 | 50.99 | 48.75 | 49.01 | 3,348,867 | -2.24(-4.37%) |
Mar 31, 2020 | 52.55 | 52.55 | 50.80 | 51.25 | 4,308,669 | -1.13(-2.16%) |
Mar 30, 2020 | 52.20 | 52.72 | 50.73 | 52.38 | 4,385,802 | +0.50(+0.96%) |
Mar 27, 2020 | 52.65 | 53.02 | 50.92 | 51.89 | 4,826,112 | -2.34(-4.31%) |
Mar 26, 2020 | 56.21 | 58.30 | 53.60 | 54.22 | 5,433,056 | -1.74(-3.10%) |
Mar 25, 2020 | 53.13 | 58.16 | 52.91 | 55.96 | 6,316,254 | +2.83(+5.33%) |
Mar 24, 2020 | 54.92 | 57.30 | 51.11 | 53.13 | 6,549,958 | +1.08(+2.08%) |
Mar 23, 2020 | 47.24 | 52.10 | 46.94 | 52.05 | 6,078,722 | +4.56(+9.60%) |
Mar 20, 2020 | 50.62 | 54.02 | 47.10 | 47.48 | 9,270,214 | -0.52(-1.09%) |
Mar 19, 2020 | 38.97 | 50.74 | 37.80 | 48.01 | 7,464,219 | +8.88(+22.70%) |
Mar 18, 2020 | 39.85 | 42.84 | 37.70 | 39.12 | 6,584,079 | -3.26(-7.69%) |
Mar 17, 2020 | 40.63 | 44.00 | 39.70 | 42.38 | 7,938,168 | +2.49(+6.24%) |
Mar 16, 2020 | 41.24 | 42.48 | 39.08 | 39.90 | 6,391,777 | -6.61(-14.21%) |
Mar 13, 2020 | 48.18 | 48.27 | 43.60 | 46.50 | 5,177,973 | +0.63(+1.37%) |
Mar 12, 2020 | 47.72 | 48.30 | 44.23 | 45.87 | 5,183,794 | -5.98(-11.53%) |
Mar 11, 2020 | 54.22 | 54.35 | 51.05 | 51.85 | 4,251,272 | -3.73(-6.71%) |
Mar 10, 2020 | 55.30 | 56.38 | 52.88 | 55.58 | 3,992,338 | +1.66(+3.09%) |
Mar 09, 2020 | 53.13 | 56.04 | 53.13 | 53.91 | 4,507,017 | -3.34(-5.83%) |
Mar 06, 2020 | 57.69 | 58.25 | 56.08 | 57.25 | 5,446,272 | -2.09(-3.52%) |
Mar 05, 2020 | 61.10 | 61.11 | 58.65 | 59.34 | 3,799,936 | -2.99(-4.80%) |
Mar 04, 2020 | 61.64 | 62.52 | 61.02 | 62.34 | 4,408,716 | +1.67(+2.76%) |
Mar 03, 2020 | 62.15 | 63.34 | 59.90 | 60.66 | 4,462,284 | -1.81(-2.89%) |
Mar 02, 2020 | 60.50 | 62.49 | 59.97 | 62.47 | 4,267,366 | +2.40(+4.00%) |
Feb 28, 2020 | 59.39 | 60.41 | 58.20 | 60.07 | 5,077,586 | -1.20(-1.97%) |
Feb 27, 2020 | 61.82 | 63.50 | 61.15 | 61.27 | 5,010,116 | -1.31(-2.09%) |
Feb 26, 2020 | 64.31 | 64.50 | 62.58 | 62.58 | 3,952,256 | -0.55(-0.86%) |
Feb 25, 2020 | 66.72 | 67.24 | 62.81 | 63.13 | 4,715,924 | -3.42(-5.13%) |
Feb 24, 2020 | 67.17 | 67.81 | 66.35 | 66.55 | 2,965,109 | -1.97(-2.88%) |
Feb 21, 2020 | 69.27 | 69.57 | 68.31 | 68.52 | 2,496,745 | -0.85(-1.23%) |
Feb 20, 2020 | 68.53 | 69.64 | 68.03 | 69.37 | 2,807,263 | +0.85(+1.25%) |
Feb 19, 2020 | 70.67 | 70.86 | 68.51 | 68.52 | 4,933,575 | -2.04(-2.89%) |
Feb 18, 2020 | 70.59 | 70.88 | 70.15 | 70.56 | 2,571,616 | -0.32(-0.45%) |
Feb 14, 2020 | 71.61 | 71.92 | 70.70 | 70.88 | 2,353,392 | -0.59(-0.83%) |
Feb 13, 2020 | 70.67 | 71.77 | 70.17 | 71.47 | 2,807,542 | +0.72(+1.02%) |
Feb 12, 2020 | 71.30 | 71.52 | 70.65 | 70.74 | 3,937,550 | -0.55(-0.78%) |
Feb 11, 2020 | 72.27 | 73.50 | 71.14 | 71.30 | 3,933,462 | -0.52(-0.72%) |
Feb 10, 2020 | 70.96 | 72.14 | 70.74 | 71.82 | 3,571,388 | +1.08(+1.53%) |
Feb 07, 2020 | 70.23 | 71.55 | 70.23 | 70.74 | 3,713,312 | +0.51(+0.73%) |
Feb 06, 2020 | 71.31 | 72.32 | 69.09 | 70.23 | 8,598,454 | -3.82(-5.16%) |
Feb 05, 2020 | 73.98 | 74.51 | 73.76 | 74.05 | 2,930,902 | +0.19(+0.26%) |
Feb 04, 2020 | 73.91 | 74.70 | 73.63 | 73.85 | 2,758,470 | +0.55(+0.74%) |