Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 56.27 | 56.40 | 54.38 | 55.55 | 3,153,379 | -0.99(-1.75%) |
Apr 29, 2020 | 56.10 | 57.08 | 55.60 | 56.54 | 3,657,016 | +0.45(+0.80%) |
Apr 28, 2020 | 54.45 | 56.91 | 53.70 | 56.10 | 4,347,130 | +2.79(+5.23%) |
Apr 27, 2020 | 53.21 | 53.77 | 52.67 | 53.31 | 3,969,397 | +0.63(+1.19%) |
Apr 24, 2020 | 54.42 | 54.45 | 52.39 | 52.68 | 4,910,172 | -1.72(-3.15%) |
Apr 23, 2020 | 52.70 | 54.89 | 52.65 | 54.40 | 3,257,291 | +0.88(+1.64%) |
Apr 22, 2020 | 55.55 | 56.19 | 53.24 | 53.52 | 4,464,723 | -1.78(-3.21%) |
Apr 21, 2020 | 56.09 | 56.52 | 54.92 | 55.30 | 3,147,661 | -1.74(-3.05%) |
Apr 20, 2020 | 55.27 | 58.03 | 55.01 | 57.04 | 3,853,978 | +1.36(+2.44%) |
Apr 17, 2020 | 55.51 | 56.24 | 54.87 | 55.69 | 3,229,227 | +1.30(+2.40%) |
Apr 16, 2020 | 53.73 | 54.51 | 52.59 | 54.38 | 3,480,223 | +0.65(+1.21%) |
Apr 15, 2020 | 54.18 | 54.28 | 52.51 | 53.73 | 3,415,756 | -1.13(-2.05%) |
Apr 14, 2020 | 56.24 | 56.70 | 54.63 | 54.85 | 3,729,331 | -0.69(-1.24%) |
Apr 13, 2020 | 55.09 | 56.00 | 54.51 | 55.54 | 3,439,326 | +1.11(+2.03%) |
Apr 09, 2020 | 52.70 | 55.06 | 52.70 | 54.43 | 3,208,740 | +2.26(+4.33%) |
Apr 08, 2020 | 51.52 | 52.92 | 51.01 | 52.17 | 3,769,168 | +0.93(+1.81%) |
Apr 07, 2020 | 52.20 | 53.25 | 50.65 | 51.25 | 3,232,311 | +0.82(+1.63%) |
Apr 06, 2020 | 50.25 | 50.83 | 49.09 | 50.42 | 3,095,567 | +2.35(+4.89%) |
Apr 03, 2020 | 47.42 | 48.34 | 46.74 | 48.07 | 3,218,144 | -0.29(-0.61%) |
Apr 02, 2020 | 48.82 | 50.00 | 47.05 | 48.37 | 3,218,566 | -1.06(-2.15%) |
Apr 01, 2020 | 50.38 | 51.43 | 49.17 | 49.43 | 3,320,114 | -2.26(-4.37%) |
Mar 31, 2020 | 53.01 | 53.01 | 51.24 | 51.69 | 4,271,675 | -1.14(-2.16%) |
Mar 30, 2020 | 52.65 | 53.17 | 51.17 | 52.84 | 4,348,146 | +0.50(+0.96%) |
Mar 27, 2020 | 53.10 | 53.48 | 51.36 | 52.34 | 4,784,675 | -2.36(-4.31%) |
Mar 26, 2020 | 56.69 | 58.80 | 54.06 | 54.69 | 5,386,408 | -1.75(-3.10%) |
Mar 25, 2020 | 53.59 | 58.66 | 53.37 | 56.44 | 6,262,023 | +2.86(+5.33%) |
Mar 24, 2020 | 55.40 | 57.79 | 51.55 | 53.59 | 6,493,720 | +1.09(+2.08%) |
Mar 23, 2020 | 47.65 | 52.55 | 47.34 | 52.50 | 6,026,530 | +4.60(+9.60%) |
Mar 20, 2020 | 51.06 | 54.49 | 47.50 | 47.90 | 9,190,621 | -0.53(-1.09%) |
Mar 19, 2020 | 39.30 | 51.18 | 38.12 | 48.42 | 7,400,132 | +8.96(+22.70%) |
Mar 18, 2020 | 40.20 | 43.21 | 38.03 | 39.46 | 6,527,548 | -3.29(-7.69%) |
Mar 17, 2020 | 40.98 | 44.38 | 40.04 | 42.75 | 7,870,011 | +2.51(+6.24%) |
Mar 16, 2020 | 41.60 | 42.85 | 39.42 | 40.24 | 6,336,898 | -6.66(-14.21%) |
Mar 13, 2020 | 48.59 | 48.69 | 43.97 | 46.90 | 5,133,515 | +0.63(+1.37%) |
Mar 12, 2020 | 48.14 | 48.72 | 44.61 | 46.27 | 5,139,286 | -6.03(-11.53%) |
Mar 11, 2020 | 54.68 | 54.82 | 51.49 | 52.30 | 4,214,771 | -3.76(-6.71%) |
Mar 10, 2020 | 55.78 | 56.86 | 53.34 | 56.06 | 3,958,060 | +1.68(+3.09%) |
Mar 09, 2020 | 53.59 | 56.52 | 53.59 | 54.38 | 4,468,320 | -3.37(-5.83%) |
Mar 06, 2020 | 58.19 | 58.75 | 56.57 | 57.75 | 5,399,510 | -2.11(-3.52%) |
Mar 05, 2020 | 61.63 | 61.64 | 59.16 | 59.86 | 3,767,310 | -3.02(-4.80%) |
Mar 04, 2020 | 62.17 | 63.06 | 61.54 | 62.88 | 4,370,863 | +1.69(+2.76%) |
Mar 03, 2020 | 62.69 | 63.89 | 60.42 | 61.19 | 4,423,971 | -1.82(-2.89%) |
Mar 02, 2020 | 61.03 | 63.03 | 60.49 | 63.01 | 4,230,727 | +2.42(+4.00%) |
Feb 28, 2020 | 59.90 | 60.94 | 58.70 | 60.59 | 5,033,990 | -1.21(-1.97%) |
Feb 27, 2020 | 62.36 | 64.05 | 61.68 | 61.80 | 4,967,100 | -1.32(-2.09%) |
Feb 26, 2020 | 64.87 | 65.06 | 63.12 | 63.13 | 3,918,322 | -0.55(-0.86%) |
Feb 25, 2020 | 67.30 | 67.82 | 63.36 | 63.68 | 4,675,433 | -3.45(-5.13%) |
Feb 24, 2020 | 67.75 | 68.40 | 66.93 | 67.12 | 2,939,651 | -1.99(-2.88%) |
Feb 21, 2020 | 69.87 | 70.18 | 68.91 | 69.11 | 2,475,308 | -0.86(-1.23%) |
Feb 20, 2020 | 69.13 | 70.25 | 68.62 | 69.97 | 2,783,160 | +0.86(+1.25%) |
Feb 19, 2020 | 71.28 | 71.47 | 69.10 | 69.11 | 4,891,215 | -2.06(-2.89%) |
Feb 18, 2020 | 71.21 | 71.49 | 70.75 | 71.17 | 2,549,537 | -0.32(-0.45%) |
Feb 14, 2020 | 72.23 | 72.55 | 71.31 | 71.49 | 2,333,186 | -0.59(-0.83%) |
Feb 13, 2020 | 71.28 | 72.40 | 70.78 | 72.09 | 2,783,436 | +0.73(+1.02%) |
Feb 12, 2020 | 71.92 | 72.14 | 71.26 | 71.36 | 3,903,742 | -0.56(-0.78%) |
Feb 11, 2020 | 72.89 | 74.14 | 71.76 | 71.92 | 3,899,690 | -0.52(-0.72%) |
Feb 10, 2020 | 71.57 | 72.77 | 71.36 | 72.44 | 3,540,724 | +1.09(+1.53%) |
Feb 07, 2020 | 70.83 | 72.17 | 70.83 | 71.35 | 3,681,429 | +0.52(+0.73%) |
Feb 06, 2020 | 71.93 | 72.95 | 69.69 | 70.83 | 8,524,628 | -3.85(-5.16%) |
Feb 05, 2020 | 74.62 | 75.16 | 74.40 | 74.69 | 2,905,738 | +0.20(+0.26%) |
Feb 04, 2020 | 74.55 | 75.34 | 74.27 | 74.49 | 2,734,786 | +0.55(+0.74%) |