Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 49.04 | 49.28 | 47.94 | 48.30 | 4,048,593 | -0.99(-2.01%) |
Apr 29, 2020 | 48.84 | 49.39 | 48.69 | 49.29 | 4,800,745 | +1.34(+2.79%) |
Apr 28, 2020 | 48.50 | 48.65 | 47.93 | 47.95 | 3,179,142 | +0.07(+0.14%) |
Apr 27, 2020 | 47.43 | 48.01 | 47.36 | 47.89 | 3,384,404 | +1.27(+2.73%) |
Apr 24, 2020 | 46.51 | 46.65 | 46.12 | 46.61 | 3,795,826 | +0.06(+0.12%) |
Apr 23, 2020 | 46.97 | 47.44 | 46.53 | 46.56 | 3,870,961 | +0.11(+0.24%) |
Apr 22, 2020 | 46.53 | 46.69 | 46.34 | 46.45 | 3,192,130 | +1.34(+2.97%) |
Apr 21, 2020 | 45.57 | 45.65 | 45.01 | 45.11 | 4,056,155 | -1.36(-2.92%) |
Apr 20, 2020 | 46.87 | 47.14 | 46.38 | 46.46 | 2,986,493 | -1.04(-2.19%) |
Apr 17, 2020 | 47.79 | 47.91 | 47.17 | 47.50 | 4,130,135 | +1.70(+3.72%) |
Apr 16, 2020 | 45.95 | 46.14 | 45.41 | 45.80 | 4,913,239 | +0.57(+1.26%) |
Apr 15, 2020 | 45.37 | 45.40 | 44.83 | 45.23 | 5,587,998 | -1.42(-3.05%) |
Apr 14, 2020 | 46.55 | 47.06 | 46.30 | 46.65 | 5,713,954 | +1.11(+2.45%) |
Apr 13, 2020 | 45.66 | 45.73 | 45.11 | 45.54 | 3,354,072 | -0.25(-0.55%) |
Apr 09, 2020 | 46.30 | 46.82 | 45.70 | 45.79 | 5,528,294 | -0.13(-0.29%) |
Apr 08, 2020 | 45.50 | 46.08 | 45.08 | 45.92 | 4,107,801 | +0.24(+0.53%) |
Apr 07, 2020 | 46.69 | 46.81 | 45.62 | 45.68 | 7,522,421 | +0.50(+1.10%) |
Apr 06, 2020 | 44.31 | 45.20 | 44.29 | 45.18 | 4,922,464 | +2.94(+6.95%) |
Apr 03, 2020 | 42.87 | 42.97 | 42.01 | 42.24 | 3,566,041 | -0.68(-1.59%) |
Apr 02, 2020 | 42.29 | 43.20 | 42.22 | 42.93 | 5,017,981 | +2.05(+5.01%) |
Apr 01, 2020 | 41.56 | 41.77 | 40.80 | 40.88 | 4,527,120 | -3.02(-6.88%) |
Mar 31, 2020 | 43.98 | 44.53 | 43.71 | 43.90 | 3,899,922 | +0.60(+1.38%) |
Mar 30, 2020 | 42.82 | 43.37 | 42.44 | 43.30 | 4,316,301 | +0.91(+2.14%) |
Mar 27, 2020 | 41.94 | 43.29 | 41.75 | 42.39 | 4,447,024 | -2.37(-5.29%) |
Mar 26, 2020 | 43.12 | 44.84 | 42.83 | 44.76 | 7,146,413 | +1.55(+3.59%) |
Mar 25, 2020 | 42.98 | 44.02 | 42.22 | 43.21 | 10,923,486 | +2.21(+5.39%) |
Mar 24, 2020 | 40.94 | 41.29 | 40.44 | 41.00 | 11,277,906 | +4.54(+12.45%) |
Mar 23, 2020 | 37.10 | 37.15 | 35.82 | 36.46 | 9,640,050 | -1.51(-3.97%) |
Mar 20, 2020 | 38.88 | 39.09 | 37.77 | 37.97 | 6,505,573 | +1.48(+4.05%) |
Mar 19, 2020 | 36.26 | 36.87 | 35.80 | 36.49 | 7,096,224 | -1.56(-4.11%) |
Mar 18, 2020 | 37.90 | 39.08 | 37.10 | 38.05 | 6,295,054 | -3.95(-9.40%) |
Mar 17, 2020 | 40.62 | 42.06 | 39.98 | 42.00 | 7,977,018 | +2.83(+7.21%) |
Mar 16, 2020 | 40.47 | 41.91 | 39.14 | 39.18 | 23,838,882 | -7.35(-15.81%) |
Mar 13, 2020 | 46.91 | 47.19 | 44.64 | 46.53 | 7,018,900 | +2.87(+6.58%) |
Mar 12, 2020 | 44.34 | 44.47 | 42.10 | 43.66 | 13,057,073 | -5.03(-10.34%) |
Mar 11, 2020 | 49.23 | 49.49 | 48.26 | 48.69 | 8,627,206 | -2.51(-4.90%) |
Mar 10, 2020 | 50.76 | 51.23 | 49.65 | 51.20 | 10,933,129 | +2.10(+4.27%) |
Mar 09, 2020 | 48.22 | 49.56 | 48.06 | 49.10 | 9,621,897 | -2.86(-5.51%) |
Mar 06, 2020 | 51.82 | 52.13 | 51.56 | 51.97 | 6,394,100 | -0.73(-1.38%) |
Mar 05, 2020 | 53.13 | 53.40 | 52.45 | 52.70 | 6,097,938 | -1.18(-2.19%) |
Mar 04, 2020 | 53.50 | 54.10 | 53.29 | 53.88 | 13,105,653 | +1.92(+3.69%) |
Mar 03, 2020 | 52.32 | 53.04 | 51.66 | 51.96 | 13,520,497 | -0.64(-1.21%) |
Mar 02, 2020 | 51.73 | 52.67 | 51.33 | 52.59 | 9,767,111 | +1.17(+2.27%) |
Feb 28, 2020 | 50.13 | 51.43 | 49.87 | 51.42 | 13,129,244 | +0.06(+0.11%) |
Feb 27, 2020 | 52.16 | 52.60 | 51.35 | 51.37 | 8,873,160 | -0.99(-1.89%) |
Feb 26, 2020 | 52.56 | 52.97 | 52.24 | 52.36 | 6,018,794 | +0.63(+1.21%) |
Feb 25, 2020 | 53.17 | 53.22 | 51.73 | 51.73 | 8,952,848 | -0.03(-0.05%) |
Feb 24, 2020 | 51.57 | 52.15 | 51.51 | 51.76 | 9,928,675 | -2.85(-5.23%) |
Feb 21, 2020 | 54.96 | 55.03 | 54.46 | 54.61 | 6,423,171 | -0.79(-1.42%) |
Feb 20, 2020 | 55.60 | 55.77 | 55.04 | 55.40 | 4,454,500 | -1.74(-3.05%) |
Feb 19, 2020 | 57.27 | 57.41 | 57.08 | 57.14 | 2,930,150 | -0.01(-0.02%) |
Feb 18, 2020 | 57.01 | 57.34 | 57.01 | 57.15 | 3,768,403 | -0.95(-1.63%) |
Feb 14, 2020 | 58.46 | 58.47 | 58.05 | 58.10 | 3,073,127 | +0.24(+0.42%) |
Feb 13, 2020 | 57.95 | 58.23 | 57.80 | 57.85 | 2,712,835 | -1.00(-1.70%) |
Feb 12, 2020 | 58.65 | 58.85 | 58.63 | 58.85 | 3,319,950 | +0.92(+1.58%) |
Feb 11, 2020 | 58.01 | 58.31 | 57.80 | 57.94 | 2,982,730 | +0.84(+1.47%) |
Feb 10, 2020 | 56.76 | 57.14 | 56.76 | 57.09 | 1,826,166 | +0.53(+0.94%) |
Feb 07, 2020 | 56.72 | 56.79 | 56.42 | 56.56 | 2,899,773 | -1.13(-1.96%) |
Feb 06, 2020 | 57.97 | 58.00 | 57.67 | 57.69 | 5,538,185 | +0.80(+1.41%) |
Feb 05, 2020 | 57.05 | 57.06 | 56.53 | 56.89 | 6,821,674 | +0.52(+0.93%) |
Feb 04, 2020 | 56.39 | 56.63 | 56.24 | 56.36 | 3,032,019 | +1.55(+2.83%) |