Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 52.28 | 52.46 | 51.00 | 51.28 | 5,347,159 | -1.83(-3.45%) |
Apr 29, 2020 | 53.05 | 53.64 | 52.49 | 53.11 | 3,227,549 | +1.38(+2.68%) |
Apr 28, 2020 | 51.58 | 52.52 | 50.51 | 51.73 | 4,418,983 | +1.35(+2.68%) |
Apr 27, 2020 | 48.55 | 50.78 | 48.55 | 50.38 | 3,172,015 | +1.99(+4.11%) |
Apr 24, 2020 | 48.13 | 48.72 | 47.31 | 48.39 | 5,619,547 | +0.82(+1.72%) |
Apr 23, 2020 | 47.30 | 48.72 | 47.30 | 47.57 | 5,259,482 | +0.72(+1.54%) |
Apr 22, 2020 | 47.06 | 47.40 | 46.48 | 46.85 | 4,144,531 | +1.20(+2.64%) |
Apr 21, 2020 | 44.96 | 46.27 | 44.17 | 45.65 | 8,176,468 | -0.13(-0.29%) |
Apr 20, 2020 | 44.31 | 46.55 | 43.73 | 45.78 | 5,979,560 | +0.34(+0.75%) |
Apr 17, 2020 | 44.04 | 45.60 | 44.04 | 45.44 | 5,958,424 | +2.85(+6.69%) |
Apr 16, 2020 | 43.12 | 43.39 | 41.67 | 42.59 | 6,031,652 | -0.49(-1.13%) |
Apr 15, 2020 | 43.82 | 44.19 | 41.88 | 43.08 | 4,473,643 | -2.32(-5.11%) |
Apr 14, 2020 | 47.04 | 47.07 | 44.86 | 45.40 | 4,306,711 | -0.63(-1.37%) |
Apr 13, 2020 | 46.26 | 46.39 | 44.98 | 46.03 | 4,018,243 | -0.53(-1.14%) |
Apr 09, 2020 | 48.11 | 49.58 | 45.45 | 46.56 | 4,424,971 | -0.29(-0.61%) |
Apr 08, 2020 | 45.53 | 47.56 | 45.53 | 46.85 | 4,140,170 | +1.63(+3.60%) |
Apr 07, 2020 | 47.03 | 48.02 | 45.12 | 45.22 | 5,156,831 | +0.81(+1.82%) |
Apr 06, 2020 | 43.57 | 44.78 | 43.01 | 44.41 | 4,281,893 | +3.30(+8.03%) |
Apr 03, 2020 | 42.96 | 43.78 | 40.79 | 41.11 | 5,270,550 | -1.81(-4.21%) |
Apr 02, 2020 | 40.95 | 43.73 | 40.86 | 42.92 | 6,355,042 | +1.83(+4.44%) |
Apr 01, 2020 | 40.30 | 41.29 | 39.16 | 41.09 | 5,123,763 | -1.75(-4.09%) |
Mar 31, 2020 | 41.64 | 43.28 | 41.55 | 42.84 | 5,556,460 | +0.92(+2.19%) |
Mar 30, 2020 | 41.32 | 42.24 | 40.70 | 41.93 | 5,081,827 | +0.94(+2.30%) |
Mar 27, 2020 | 41.52 | 42.29 | 40.55 | 40.98 | 5,793,935 | -2.90(-6.60%) |
Mar 26, 2020 | 43.78 | 44.38 | 41.57 | 43.88 | 7,373,408 | +1.07(+2.50%) |
Mar 25, 2020 | 40.24 | 44.90 | 39.74 | 42.81 | 7,125,604 | +2.98(+7.47%) |
Mar 24, 2020 | 36.77 | 40.23 | 36.11 | 39.83 | 6,337,129 | +5.59(+16.33%) |
Mar 23, 2020 | 38.52 | 38.66 | 33.94 | 34.24 | 8,392,603 | -5.40(-13.63%) |
Mar 20, 2020 | 41.81 | 43.27 | 38.86 | 39.64 | 8,200,660 | -1.74(-4.19%) |
Mar 19, 2020 | 36.43 | 43.13 | 35.34 | 41.38 | 7,786,299 | +4.39(+11.86%) |
Mar 18, 2020 | 39.80 | 40.06 | 34.17 | 36.99 | 11,510,880 | -5.65(-13.24%) |
Mar 17, 2020 | 42.85 | 43.16 | 40.61 | 42.64 | 9,540,121 | +0.41(+0.98%) |
Mar 16, 2020 | 40.39 | 43.57 | 39.06 | 42.22 | 11,749,100 | -3.03(-6.70%) |
Mar 13, 2020 | 43.88 | 45.25 | 40.73 | 45.25 | 13,555,179 | +3.73(+8.99%) |
Mar 12, 2020 | 42.75 | 46.63 | 40.57 | 41.52 | 10,003,448 | -5.36(-11.43%) |
Mar 11, 2020 | 46.45 | 47.74 | 45.80 | 46.88 | 13,149,112 | -1.55(-3.19%) |
Mar 10, 2020 | 47.22 | 48.43 | 44.75 | 48.43 | 11,981,938 | +3.15(+6.95%) |
Mar 09, 2020 | 49.45 | 51.25 | 45.25 | 45.28 | 14,025,518 | -10.59(-18.96%) |
Mar 06, 2020 | 56.48 | 57.60 | 55.05 | 55.87 | 8,587,471 | -2.33(-4.00%) |
Mar 05, 2020 | 58.00 | 59.79 | 57.78 | 58.20 | 5,219,333 | -1.74(-2.91%) |
Mar 04, 2020 | 58.19 | 60.19 | 57.91 | 59.95 | 4,797,237 | +2.63(+4.60%) |
Mar 03, 2020 | 59.54 | 61.05 | 56.84 | 57.31 | 5,719,003 | -2.30(-3.86%) |
Mar 02, 2020 | 58.03 | 59.82 | 57.11 | 59.61 | 5,313,225 | +1.97(+3.42%) |
Feb 28, 2020 | 56.15 | 57.74 | 55.85 | 57.64 | 7,210,944 | -0.24(-0.42%) |
Feb 27, 2020 | 58.49 | 60.88 | 57.88 | 57.89 | 5,160,753 | -2.02(-3.38%) |
Feb 26, 2020 | 60.49 | 61.69 | 59.86 | 59.91 | 5,337,106 | +0.03(+0.05%) |
Feb 25, 2020 | 62.37 | 62.66 | 59.63 | 59.88 | 4,815,973 | -2.33(-3.74%) |
Feb 24, 2020 | 62.55 | 62.90 | 62.04 | 62.21 | 3,994,843 | -2.61(-4.02%) |
Feb 21, 2020 | 64.26 | 64.83 | 63.84 | 64.82 | 2,884,177 | +0.06(+0.10%) |
Feb 20, 2020 | 64.52 | 65.48 | 64.30 | 64.76 | 2,600,472 | +0.14(+0.22%) |
Feb 19, 2020 | 64.62 | 65.26 | 64.36 | 64.61 | 3,293,576 | +0.38(+0.59%) |
Feb 18, 2020 | 64.97 | 65.38 | 63.57 | 64.24 | 4,773,836 | -1.86(-2.82%) |
Feb 14, 2020 | 65.69 | 66.10 | 65.29 | 66.10 | 3,110,725 | +0.33(+0.51%) |
Feb 13, 2020 | 66.85 | 66.98 | 65.09 | 65.76 | 3,948,002 | -1.58(-2.35%) |
Feb 12, 2020 | 66.59 | 67.51 | 66.36 | 67.35 | 3,759,526 | +1.40(+2.13%) |
Feb 11, 2020 | 65.98 | 66.69 | 65.83 | 65.94 | 3,056,232 | +0.39(+0.60%) |
Feb 10, 2020 | 65.61 | 65.88 | 65.00 | 65.55 | 3,082,287 | -0.34(-0.52%) |
Feb 07, 2020 | 66.94 | 66.94 | 65.75 | 65.89 | 2,556,806 | -1.32(-1.97%) |
Feb 06, 2020 | 68.44 | 68.44 | 66.91 | 67.21 | 2,509,794 | -0.68(-1.00%) |
Feb 05, 2020 | 66.63 | 68.02 | 66.58 | 67.89 | 4,415,984 | +2.47(+3.78%) |
Feb 04, 2020 | 66.58 | 66.77 | 65.17 | 65.42 | 4,233,224 | +0.57(+0.88%) |