Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 48.55 | 48.65 | 46.48 | 46.99 | 29,111,770 | -1.90(-3.89%) |
Apr 29, 2020 | 45.71 | 49.20 | 45.46 | 48.90 | 36,376,632 | +4.44(+9.98%) |
Apr 28, 2020 | 45.34 | 46.80 | 44.43 | 44.46 | 25,697,010 | -0.01(-0.02%) |
Apr 27, 2020 | 44.16 | 44.54 | 43.74 | 44.47 | 16,978,246 | +1.14(+2.63%) |
Apr 24, 2020 | 42.98 | 43.49 | 42.17 | 43.33 | 16,909,516 | +0.38(+0.89%) |
Apr 23, 2020 | 43.00 | 43.88 | 42.61 | 42.95 | 22,683,510 | -0.14(-0.32%) |
Apr 22, 2020 | 42.30 | 43.37 | 41.94 | 43.09 | 21,764,396 | +2.45(+6.04%) |
Apr 21, 2020 | 42.19 | 42.26 | 40.42 | 40.63 | 33,065,612 | -1.95(-4.59%) |
Apr 20, 2020 | 43.69 | 44.24 | 42.49 | 42.59 | 30,995,172 | -2.26(-5.03%) |
Apr 17, 2020 | 45.90 | 46.01 | 44.01 | 44.84 | 23,834,726 | +0.17(+0.37%) |
Apr 16, 2020 | 46.14 | 46.32 | 43.82 | 44.68 | 27,045,446 | -0.88(-1.94%) |
Apr 15, 2020 | 45.53 | 45.79 | 44.78 | 45.56 | 22,808,878 | -1.17(-2.50%) |
Apr 14, 2020 | 46.12 | 47.47 | 45.75 | 46.73 | 26,216,224 | +1.42(+3.14%) |
Apr 13, 2020 | 44.06 | 45.52 | 43.56 | 45.31 | 31,007,488 | +0.04(+0.09%) |
Apr 09, 2020 | 48.38 | 48.88 | 44.50 | 45.27 | 40,600,856 | -2.12(-4.47%) |
Apr 08, 2020 | 46.20 | 47.78 | 45.92 | 47.39 | 28,197,904 | +1.72(+3.76%) |
Apr 07, 2020 | 47.29 | 47.46 | 45.18 | 45.67 | 35,291,328 | +0.17(+0.37%) |
Apr 06, 2020 | 42.54 | 45.82 | 42.53 | 45.50 | 38,601,824 | +5.05(+12.49%) |
Apr 03, 2020 | 40.20 | 41.08 | 39.79 | 40.45 | 29,066,720 | +0.13(+0.32%) |
Apr 02, 2020 | 39.04 | 40.81 | 38.78 | 40.32 | 32,051,092 | +1.18(+3.01%) |
Apr 01, 2020 | 39.79 | 41.51 | 38.59 | 39.14 | 38,118,584 | -2.13(-5.16%) |
Mar 31, 2020 | 43.57 | 44.32 | 41.12 | 41.27 | 37,414,368 | -2.41(-5.53%) |
Mar 30, 2020 | 43.34 | 44.72 | 42.34 | 43.69 | 34,395,700 | +1.02(+2.39%) |
Mar 27, 2020 | 42.44 | 44.43 | 41.52 | 42.67 | 40,551,024 | -1.29(-2.92%) |
Mar 26, 2020 | 44.06 | 44.89 | 42.52 | 43.95 | 63,736,336 | +2.25(+5.39%) |
Mar 25, 2020 | 43.09 | 44.04 | 39.28 | 41.70 | 55,020,464 | -0.76(-1.78%) |
Mar 24, 2020 | 41.04 | 43.59 | 40.37 | 42.46 | 46,432,044 | +4.93(+13.12%) |
Mar 23, 2020 | 36.30 | 38.73 | 35.02 | 37.53 | 46,108,064 | +2.10(+5.93%) |
Mar 20, 2020 | 37.06 | 37.87 | 35.17 | 35.43 | 38,386,380 | -0.18(-0.50%) |
Mar 19, 2020 | 34.01 | 36.60 | 33.02 | 35.61 | 31,601,134 | +1.57(+4.61%) |
Mar 18, 2020 | 33.62 | 35.88 | 30.55 | 34.04 | 37,184,052 | -2.64(-7.20%) |
Mar 17, 2020 | 34.83 | 38.40 | 33.38 | 36.68 | 35,500,004 | +2.86(+8.44%) |
Mar 16, 2020 | 36.65 | 38.41 | 33.80 | 33.82 | 37,536,488 | -8.36(-19.82%) |
Mar 13, 2020 | 40.79 | 42.21 | 37.63 | 42.18 | 35,937,816 | +4.92(+13.19%) |
Mar 12, 2020 | 38.66 | 41.74 | 37.27 | 37.27 | 40,763,676 | -5.63(-13.13%) |
Mar 11, 2020 | 45.33 | 45.45 | 42.05 | 42.90 | 39,247,704 | -4.06(-8.65%) |
Mar 10, 2020 | 47.25 | 47.36 | 44.44 | 46.96 | 32,233,666 | +1.85(+4.11%) |
Mar 09, 2020 | 44.63 | 47.69 | 44.08 | 45.11 | 31,791,216 | -5.40(-10.69%) |
Mar 06, 2020 | 51.22 | 52.19 | 49.06 | 50.51 | 30,892,314 | -2.21(-4.19%) |
Mar 05, 2020 | 52.45 | 54.57 | 52.34 | 52.71 | 26,666,538 | -1.54(-2.84%) |
Mar 04, 2020 | 52.03 | 54.34 | 51.23 | 54.25 | 28,739,940 | +3.42(+6.74%) |
Mar 03, 2020 | 53.58 | 54.36 | 50.14 | 50.83 | 37,560,172 | -2.74(-5.11%) |
Mar 02, 2020 | 52.20 | 53.67 | 51.12 | 53.57 | 33,851,104 | +1.99(+3.86%) |
Feb 28, 2020 | 47.74 | 51.92 | 47.48 | 51.58 | 41,057,508 | +1.94(+3.91%) |
Feb 27, 2020 | 49.68 | 51.86 | 49.05 | 49.63 | 37,002,244 | -1.76(-3.42%) |
Feb 26, 2020 | 51.66 | 53.25 | 50.91 | 51.39 | 28,611,444 | +0.26(+0.52%) |
Feb 25, 2020 | 53.81 | 54.41 | 50.58 | 51.12 | 42,666,392 | -2.86(-5.29%) |
Feb 24, 2020 | 52.31 | 54.42 | 51.62 | 53.98 | 33,722,616 | -1.94(-3.47%) |
Feb 21, 2020 | 57.53 | 57.63 | 54.84 | 55.92 | 27,567,542 | -1.97(-3.41%) |
Feb 20, 2020 | 58.76 | 58.87 | 56.61 | 57.89 | 21,140,840 | -0.97(-1.65%) |
Feb 19, 2020 | 57.48 | 59.12 | 57.46 | 58.87 | 23,723,374 | +2.20(+3.88%) |
Feb 18, 2020 | 56.00 | 56.95 | 55.56 | 56.67 | 21,924,190 | -0.74(-1.28%) |
Feb 14, 2020 | 59.03 | 59.43 | 57.17 | 57.40 | 21,319,414 | -0.81(-1.40%) |
Feb 13, 2020 | 57.90 | 59.49 | 57.76 | 58.22 | 24,068,126 | +0.06(+0.10%) |
Feb 12, 2020 | 57.93 | 60.04 | 57.80 | 58.16 | 47,922,332 | +1.98(+3.53%) |
Feb 11, 2020 | 56.80 | 57.74 | 55.27 | 56.18 | 27,238,540 | -0.08(-0.14%) |
Feb 10, 2020 | 55.25 | 56.27 | 55.15 | 56.26 | 16,204,154 | +0.44(+0.79%) |
Feb 07, 2020 | 56.88 | 56.91 | 55.71 | 55.81 | 21,289,758 | -1.77(-3.07%) |
Feb 06, 2020 | 56.99 | 58.06 | 56.33 | 57.58 | 23,767,082 | +1.87(+3.36%) |
Feb 05, 2020 | 55.95 | 56.19 | 54.77 | 55.71 | 20,156,444 | +1.25(+2.29%) |
Feb 04, 2020 | 54.25 | 54.97 | 53.91 | 54.46 | 20,357,862 | +1.69(+3.20%) |