Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 56.22 | 56.22 | 54.43 | 54.56 | 1,291,012 | -2.39(-4.20%) |
Apr 29, 2020 | 56.05 | 57.38 | 55.44 | 56.95 | 2,179,573 | +1.68(+3.04%) |
Apr 28, 2020 | 55.77 | 56.45 | 54.39 | 55.27 | 1,303,831 | +0.41(+0.75%) |
Apr 27, 2020 | 52.53 | 54.93 | 52.48 | 54.86 | 1,307,599 | +2.47(+4.71%) |
Apr 24, 2020 | 51.91 | 52.57 | 50.55 | 52.39 | 1,313,100 | +0.76(+1.47%) |
Apr 23, 2020 | 52.27 | 52.88 | 51.42 | 51.63 | 1,321,905 | -0.08(-0.15%) |
Apr 22, 2020 | 52.44 | 52.94 | 51.06 | 51.71 | 1,149,936 | -0.32(-0.62%) |
Apr 21, 2020 | 52.11 | 53.03 | 51.44 | 52.03 | 935,687 | -1.12(-2.11%) |
Apr 20, 2020 | 52.33 | 54.24 | 52.15 | 53.15 | 1,061,686 | -0.49(-0.91%) |
Apr 17, 2020 | 53.97 | 54.24 | 53.00 | 53.64 | 1,310,800 | +1.06(+2.02%) |
Apr 16, 2020 | 52.44 | 52.92 | 51.62 | 52.58 | 1,354,213 | +0.42(+0.81%) |
Apr 15, 2020 | 52.47 | 52.81 | 50.95 | 52.16 | 1,212,395 | -1.39(-2.60%) |
Apr 14, 2020 | 52.47 | 53.74 | 52.11 | 53.55 | 1,259,369 | +1.85(+3.58%) |
Apr 13, 2020 | 51.99 | 52.44 | 50.63 | 51.70 | 1,245,243 | -0.55(-1.05%) |
Apr 09, 2020 | 52.86 | 54.51 | 51.44 | 52.25 | 1,665,800 | -0.12(-0.23%) |
Apr 08, 2020 | 49.30 | 52.57 | 49.30 | 52.37 | 2,516,640 | +3.07(+6.23%) |
Apr 07, 2020 | 48.72 | 50.66 | 46.98 | 49.30 | 3,316,587 | +2.16(+4.58%) |
Apr 06, 2020 | 47.63 | 47.88 | 46.22 | 47.14 | 2,612,563 | +0.79(+1.70%) |
Apr 03, 2020 | 48.12 | 48.78 | 45.95 | 46.35 | 1,984,700 | -2.09(-4.31%) |
Apr 02, 2020 | 48.90 | 50.20 | 47.25 | 48.44 | 2,429,672 | -0.13(-0.27%) |
Apr 01, 2020 | 50.67 | 51.46 | 48.03 | 48.57 | 1,920,010 | -1.95(-3.86%) |
Mar 31, 2020 | 52.42 | 52.60 | 50.38 | 50.52 | 2,654,679 | -1.57(-3.01%) |
Mar 30, 2020 | 52.59 | 52.77 | 50.30 | 52.09 | 3,121,791 | +2.09(+4.18%) |
Mar 27, 2020 | 52.44 | 52.98 | 49.86 | 50.00 | 2,755,300 | -3.56(-6.65%) |
Mar 26, 2020 | 51.81 | 60.82 | 49.65 | 53.56 | 10,254,361 | +3.53(+7.06%) |
Mar 25, 2020 | 46.90 | 52.82 | 46.53 | 50.03 | 3,307,359 | +3.05(+6.49%) |
Mar 24, 2020 | 45.38 | 49.03 | 44.84 | 46.98 | 2,217,713 | +3.80(+8.80%) |
Mar 23, 2020 | 44.94 | 45.54 | 41.85 | 43.18 | 2,324,568 | -1.83(-4.07%) |
Mar 20, 2020 | 49.70 | 50.74 | 44.79 | 45.01 | 2,274,900 | -4.80(-9.64%) |
Mar 19, 2020 | 50.13 | 53.52 | 48.10 | 49.81 | 2,977,286 | -0.93(-1.83%) |
Mar 18, 2020 | 52.14 | 52.82 | 42.27 | 50.74 | 2,988,801 | -3.87(-7.09%) |
Mar 17, 2020 | 52.75 | 55.27 | 50.37 | 54.61 | 3,543,393 | +2.96(+5.73%) |
Mar 16, 2020 | 57.28 | 57.65 | 51.26 | 51.65 | 2,452,347 | -5.06(-8.92%) |
Mar 13, 2020 | 57.02 | 59.31 | 51.98 | 56.71 | 2,644,900 | +1.65(+3.00%) |
Mar 12, 2020 | 54.47 | 56.94 | 53.76 | 55.06 | 3,919,533 | -2.62(-4.54%) |
Mar 11, 2020 | 56.24 | 58.22 | 56.05 | 57.68 | 2,510,342 | -0.19(-0.33%) |
Mar 10, 2020 | 56.21 | 57.97 | 55.23 | 57.87 | 3,372,374 | +3.36(+6.16%) |
Mar 09, 2020 | 55.06 | 56.01 | 53.69 | 54.51 | 2,464,868 | -3.18(-5.51%) |
Mar 06, 2020 | 57.56 | 58.72 | 56.70 | 57.69 | 1,916,100 | -1.56(-2.63%) |
Mar 05, 2020 | 60.07 | 60.50 | 58.04 | 59.25 | 2,054,289 | -2.38(-3.86%) |
Mar 04, 2020 | 61.32 | 62.35 | 60.40 | 61.63 | 1,698,054 | +1.07(+1.77%) |
Mar 03, 2020 | 62.76 | 63.50 | 59.89 | 60.56 | 1,493,193 | -2.36(-3.75%) |
Mar 02, 2020 | 60.64 | 62.92 | 60.31 | 62.92 | 2,425,829 | +1.98(+3.25%) |
Feb 28, 2020 | 61.63 | 62.23 | 59.89 | 60.94 | 2,319,700 | -1.58(-2.53%) |
Feb 27, 2020 | 62.39 | 64.10 | 61.10 | 62.52 | 2,300,193 | -0.66(-1.04%) |
Feb 26, 2020 | 63.70 | 65.01 | 63.15 | 63.18 | 1,622,077 | +0.05(+0.08%) |
Feb 25, 2020 | 65.55 | 66.12 | 62.72 | 63.13 | 1,939,247 | -1.80(-2.77%) |
Feb 24, 2020 | 66.23 | 67.88 | 64.85 | 64.93 | 1,427,753 | -2.61(-3.86%) |
Feb 21, 2020 | 68.65 | 69.55 | 67.46 | 67.54 | 1,781,200 | -1.38(-2.00%) |
Feb 20, 2020 | 73.00 | 73.50 | 66.71 | 68.92 | 3,952,509 | -4.79(-6.50%) |
Feb 19, 2020 | 72.87 | 73.99 | 72.87 | 73.71 | 1,646,536 | +0.72(+0.99%) |
Feb 18, 2020 | 72.18 | 73.25 | 71.83 | 72.99 | 1,893,264 | +0.86(+1.19%) |
Feb 14, 2020 | 71.58 | 72.14 | 70.68 | 72.13 | 645,900 | +0.62(+0.87%) |
Feb 13, 2020 | 71.62 | 71.96 | 70.87 | 71.51 | 870,728 | -0.35(-0.49%) |
Feb 12, 2020 | 70.98 | 72.07 | 70.81 | 71.86 | 830,360 | +0.97(+1.37%) |
Feb 11, 2020 | 70.26 | 71.18 | 70.25 | 70.89 | 497,583 | +0.71(+1.01%) |
Feb 10, 2020 | 69.70 | 70.20 | 69.52 | 70.18 | 604,609 | +0.21(+0.30%) |
Feb 07, 2020 | 70.50 | 70.75 | 69.66 | 69.97 | 739,800 | -1.00(-1.41%) |
Feb 06, 2020 | 71.61 | 71.89 | 70.78 | 70.97 | 726,701 | -0.14(-0.20%) |
Feb 05, 2020 | 70.55 | 71.75 | 70.34 | 71.11 | 1,029,609 | +1.36(+1.95%) |
Feb 04, 2020 | 70.38 | 70.66 | 69.74 | 69.75 | 796,258 | +0.13(+0.19%) |