Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 55.90 | 56.01 | 54.59 | 55.88 | 2,146,071 | -0.65(-1.15%) |
Apr 29, 2020 | 56.42 | 57.61 | 55.44 | 56.53 | 2,383,446 | +0.82(+1.46%) |
Apr 28, 2020 | 57.60 | 57.96 | 55.27 | 55.71 | 2,284,623 | -0.37(-0.66%) |
Apr 27, 2020 | 55.70 | 56.43 | 55.09 | 56.08 | 1,601,683 | +1.13(+2.05%) |
Apr 24, 2020 | 53.26 | 55.46 | 52.52 | 54.96 | 2,573,962 | +0.15(+0.28%) |
Apr 23, 2020 | 56.54 | 56.62 | 54.35 | 54.80 | 2,316,067 | -1.59(-2.82%) |
Apr 22, 2020 | 55.80 | 56.79 | 55.48 | 56.39 | 1,983,460 | +1.59(+2.90%) |
Apr 21, 2020 | 54.58 | 56.22 | 54.55 | 54.80 | 3,210,976 | -1.55(-2.74%) |
Apr 20, 2020 | 58.84 | 59.50 | 56.29 | 56.35 | 2,394,021 | -3.59(-5.99%) |
Apr 17, 2020 | 57.40 | 60.25 | 56.97 | 59.94 | 2,084,576 | +3.92(+6.99%) |
Apr 16, 2020 | 56.76 | 57.59 | 55.45 | 56.02 | 2,678,576 | -0.65(-1.15%) |
Apr 15, 2020 | 57.42 | 58.37 | 55.88 | 56.67 | 2,622,477 | -2.52(-4.25%) |
Apr 14, 2020 | 58.63 | 60.02 | 58.28 | 59.19 | 1,840,381 | +2.08(+3.64%) |
Apr 13, 2020 | 58.93 | 59.20 | 56.80 | 57.11 | 1,726,430 | -2.51(-4.21%) |
Apr 09, 2020 | 56.91 | 60.64 | 56.91 | 59.62 | 4,431,486 | +3.58(+6.39%) |
Apr 08, 2020 | 52.67 | 56.50 | 52.10 | 56.04 | 3,801,234 | +3.92(+7.53%) |
Apr 07, 2020 | 53.72 | 54.75 | 52.04 | 52.11 | 3,193,156 | +0.49(+0.95%) |
Apr 06, 2020 | 49.04 | 51.93 | 48.51 | 51.62 | 2,946,817 | +5.02(+10.78%) |
Apr 03, 2020 | 46.35 | 47.60 | 45.34 | 46.60 | 3,211,223 | -0.27(-0.57%) |
Apr 02, 2020 | 48.32 | 49.86 | 45.72 | 46.87 | 3,697,675 | -2.69(-5.42%) |
Apr 01, 2020 | 50.73 | 51.50 | 47.13 | 49.55 | 3,385,168 | -3.44(-6.50%) |
Mar 31, 2020 | 53.00 | 53.69 | 50.71 | 53.00 | 6,101,830 | -0.75(-1.39%) |
Mar 30, 2020 | 54.53 | 54.87 | 50.96 | 53.75 | 4,134,354 | -0.09(-0.16%) |
Mar 27, 2020 | 49.19 | 55.33 | 48.96 | 53.83 | 3,295,757 | +2.96(+5.82%) |
Mar 26, 2020 | 46.87 | 51.00 | 45.81 | 50.87 | 3,787,035 | +4.00(+8.54%) |
Mar 25, 2020 | 44.38 | 49.71 | 43.10 | 46.87 | 4,475,782 | +2.08(+4.64%) |
Mar 24, 2020 | 45.60 | 46.76 | 43.49 | 44.79 | 4,465,463 | +0.65(+1.48%) |
Mar 23, 2020 | 47.48 | 47.58 | 42.62 | 44.14 | 4,287,200 | -3.35(-7.05%) |
Mar 20, 2020 | 51.78 | 52.57 | 46.91 | 47.48 | 4,069,599 | -4.05(-7.86%) |
Mar 19, 2020 | 51.91 | 53.51 | 50.18 | 51.54 | 4,129,033 | -0.22(-0.43%) |
Mar 18, 2020 | 52.89 | 55.02 | 49.83 | 51.76 | 4,308,686 | -4.75(-8.41%) |
Mar 17, 2020 | 53.62 | 56.87 | 51.74 | 56.51 | 3,787,882 | +4.51(+8.67%) |
Mar 16, 2020 | 58.30 | 58.53 | 51.95 | 52.00 | 4,835,707 | -10.59(-16.91%) |
Mar 13, 2020 | 62.92 | 63.11 | 58.92 | 62.59 | 5,493,157 | +3.06(+5.14%) |
Mar 12, 2020 | 59.67 | 64.56 | 58.08 | 59.53 | 6,020,503 | -4.33(-6.78%) |
Mar 11, 2020 | 66.33 | 66.35 | 63.49 | 63.86 | 4,352,472 | -4.11(-6.04%) |
Mar 10, 2020 | 64.75 | 67.96 | 63.88 | 67.96 | 5,009,765 | +4.64(+7.33%) |
Mar 09, 2020 | 62.20 | 64.27 | 62.16 | 63.32 | 4,041,000 | -2.70(-4.08%) |
Mar 06, 2020 | 65.73 | 66.49 | 64.05 | 66.02 | 2,626,620 | -1.47(-2.18%) |
Mar 05, 2020 | 67.96 | 68.41 | 66.51 | 67.49 | 1,909,514 | -1.41(-2.05%) |
Mar 04, 2020 | 67.76 | 69.03 | 67.03 | 68.90 | 2,798,472 | +2.10(+3.14%) |
Mar 03, 2020 | 67.25 | 68.93 | 66.32 | 66.80 | 3,299,377 | -0.43(-0.65%) |
Mar 02, 2020 | 64.25 | 67.26 | 63.97 | 67.23 | 2,734,069 | +3.38(+5.29%) |
Feb 28, 2020 | 65.61 | 65.61 | 62.33 | 63.86 | 3,831,027 | -2.86(-4.28%) |
Feb 27, 2020 | 70.06 | 70.88 | 66.71 | 66.71 | 2,563,273 | -4.17(-5.88%) |
Feb 26, 2020 | 71.36 | 71.91 | 70.87 | 70.88 | 2,348,901 | -0.13(-0.18%) |
Feb 25, 2020 | 73.16 | 73.30 | 70.91 | 71.01 | 1,494,241 | -1.94(-2.66%) |
Feb 24, 2020 | 73.44 | 74.14 | 72.90 | 72.95 | 1,245,436 | -1.04(-1.40%) |
Feb 21, 2020 | 73.28 | 74.09 | 73.21 | 73.98 | 1,784,558 | +0.52(+0.71%) |
Feb 20, 2020 | 72.62 | 73.52 | 72.35 | 73.47 | 1,204,041 | +0.90(+1.24%) |
Feb 19, 2020 | 73.29 | 73.35 | 72.55 | 72.56 | 1,256,649 | -0.79(-1.08%) |
Feb 18, 2020 | 73.70 | 73.86 | 72.65 | 73.35 | 1,034,747 | -0.16(-0.22%) |
Feb 14, 2020 | 72.76 | 73.52 | 72.66 | 73.52 | 1,104,558 | +1.05(+1.45%) |
Feb 13, 2020 | 71.95 | 72.63 | 71.95 | 72.46 | 1,414,168 | +0.37(+0.51%) |
Feb 12, 2020 | 71.98 | 72.50 | 71.62 | 72.10 | 1,667,928 | +0.00(+0.00%) |
Feb 11, 2020 | 72.15 | 72.52 | 71.85 | 72.10 | 1,488,012 | -0.13(-0.18%) |
Feb 10, 2020 | 72.05 | 72.25 | 71.71 | 72.22 | 1,737,970 | +0.63(+0.88%) |
Feb 07, 2020 | 71.53 | 71.81 | 71.27 | 71.59 | 1,784,676 | +0.28(+0.39%) |
Feb 06, 2020 | 71.02 | 71.46 | 70.97 | 71.31 | 1,342,480 | +0.48(+0.67%) |
Feb 05, 2020 | 71.05 | 71.60 | 70.60 | 70.84 | 1,148,457 | -0.28(-0.39%) |
Feb 04, 2020 | 70.57 | 71.42 | 70.54 | 71.12 | 958,572 | +0.68(+0.97%) |