Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 52.28 | 52.46 | 51.00 | 51.28 | 5,346,621 | -1.83(-3.45%) |
Apr 29, 2020 | 53.05 | 53.65 | 52.50 | 53.12 | 3,227,224 | +1.38(+2.68%) |
Apr 28, 2020 | 51.59 | 52.52 | 50.52 | 51.73 | 4,418,538 | +1.35(+2.68%) |
Apr 27, 2020 | 48.55 | 50.79 | 48.55 | 50.38 | 3,171,695 | +1.99(+4.11%) |
Apr 24, 2020 | 48.14 | 48.73 | 47.31 | 48.40 | 5,618,981 | +0.82(+1.72%) |
Apr 23, 2020 | 47.30 | 48.73 | 47.30 | 47.58 | 5,258,952 | +0.72(+1.54%) |
Apr 22, 2020 | 47.07 | 47.41 | 46.48 | 46.86 | 4,144,113 | +1.20(+2.64%) |
Apr 21, 2020 | 44.96 | 46.27 | 44.17 | 45.65 | 8,175,645 | -0.13(-0.29%) |
Apr 20, 2020 | 44.31 | 46.55 | 43.74 | 45.79 | 5,978,957 | +0.34(+0.75%) |
Apr 17, 2020 | 44.04 | 45.60 | 44.04 | 45.45 | 5,957,824 | +2.85(+6.69%) |
Apr 16, 2020 | 43.13 | 43.40 | 41.67 | 42.60 | 6,031,045 | -0.49(-1.13%) |
Apr 15, 2020 | 43.83 | 44.20 | 41.89 | 43.08 | 4,473,192 | -2.32(-5.11%) |
Apr 14, 2020 | 47.05 | 47.08 | 44.86 | 45.40 | 4,306,277 | -0.63(-1.37%) |
Apr 13, 2020 | 46.27 | 46.40 | 44.98 | 46.03 | 4,017,838 | -0.53(-1.14%) |
Apr 09, 2020 | 48.12 | 49.58 | 45.46 | 46.56 | 4,424,525 | -0.29(-0.61%) |
Apr 08, 2020 | 45.54 | 47.56 | 45.54 | 46.85 | 4,139,753 | +1.63(+3.60%) |
Apr 07, 2020 | 47.03 | 48.03 | 45.12 | 45.22 | 5,156,312 | +0.81(+1.82%) |
Apr 06, 2020 | 43.58 | 44.78 | 43.01 | 44.41 | 4,281,462 | +3.30(+8.03%) |
Apr 03, 2020 | 42.97 | 43.78 | 40.80 | 41.11 | 5,270,019 | -1.81(-4.21%) |
Apr 02, 2020 | 40.95 | 43.74 | 40.87 | 42.92 | 6,354,402 | +1.83(+4.44%) |
Apr 01, 2020 | 40.30 | 41.29 | 39.16 | 41.10 | 5,123,247 | -1.75(-4.09%) |
Mar 31, 2020 | 41.64 | 43.28 | 41.55 | 42.85 | 5,555,900 | +0.92(+2.19%) |
Mar 30, 2020 | 41.33 | 42.25 | 40.70 | 41.93 | 5,081,315 | +0.94(+2.30%) |
Mar 27, 2020 | 41.53 | 42.30 | 40.56 | 40.99 | 5,793,351 | -2.90(-6.60%) |
Mar 26, 2020 | 43.78 | 44.39 | 41.57 | 43.88 | 7,372,666 | +1.07(+2.50%) |
Mar 25, 2020 | 40.24 | 44.91 | 39.75 | 42.81 | 7,124,886 | +2.98(+7.47%) |
Mar 24, 2020 | 36.77 | 40.23 | 36.11 | 39.84 | 6,336,490 | +5.59(+16.33%) |
Mar 23, 2020 | 38.52 | 38.67 | 33.95 | 34.24 | 8,391,758 | -5.40(-13.63%) |
Mar 20, 2020 | 41.81 | 43.27 | 38.86 | 39.65 | 8,199,834 | -1.74(-4.19%) |
Mar 19, 2020 | 36.44 | 43.14 | 35.34 | 41.38 | 7,785,514 | +4.39(+11.86%) |
Mar 18, 2020 | 39.80 | 40.06 | 34.17 | 36.99 | 11,509,720 | -5.65(-13.24%) |
Mar 17, 2020 | 42.86 | 43.16 | 40.61 | 42.64 | 9,539,160 | +0.41(+0.98%) |
Mar 16, 2020 | 40.39 | 43.58 | 39.06 | 42.23 | 11,747,916 | -3.03(-6.70%) |
Mar 13, 2020 | 43.88 | 45.26 | 40.74 | 45.26 | 13,553,814 | +3.73(+8.99%) |
Mar 12, 2020 | 42.75 | 46.63 | 40.57 | 41.53 | 10,002,440 | -5.36(-11.43%) |
Mar 11, 2020 | 46.45 | 47.75 | 45.81 | 46.89 | 13,147,787 | -1.55(-3.19%) |
Mar 10, 2020 | 47.23 | 48.44 | 44.76 | 48.43 | 11,980,731 | +3.15(+6.95%) |
Mar 09, 2020 | 49.46 | 51.26 | 45.26 | 45.29 | 14,024,105 | -10.59(-18.96%) |
Mar 06, 2020 | 56.49 | 57.61 | 55.05 | 55.88 | 8,586,606 | -2.33(-4.00%) |
Mar 05, 2020 | 58.01 | 59.80 | 57.78 | 58.21 | 5,218,807 | -1.74(-2.91%) |
Mar 04, 2020 | 58.20 | 60.20 | 57.92 | 59.95 | 4,796,754 | +2.63(+4.60%) |
Mar 03, 2020 | 59.55 | 61.06 | 56.84 | 57.32 | 5,718,427 | -2.30(-3.86%) |
Mar 02, 2020 | 58.04 | 59.83 | 57.12 | 59.62 | 5,312,690 | +1.97(+3.42%) |
Feb 28, 2020 | 56.16 | 57.75 | 55.85 | 57.65 | 7,210,218 | -0.24(-0.42%) |
Feb 27, 2020 | 58.50 | 60.89 | 57.88 | 57.89 | 5,160,233 | -2.02(-3.38%) |
Feb 26, 2020 | 60.49 | 61.70 | 59.86 | 59.92 | 5,336,569 | +0.03(+0.05%) |
Feb 25, 2020 | 62.38 | 62.67 | 59.64 | 59.89 | 4,815,487 | -2.33(-3.74%) |
Feb 24, 2020 | 62.56 | 62.90 | 62.05 | 62.22 | 3,994,441 | -2.61(-4.02%) |
Feb 21, 2020 | 64.27 | 64.83 | 63.85 | 64.83 | 2,883,887 | +0.06(+0.10%) |
Feb 20, 2020 | 64.53 | 65.48 | 64.30 | 64.76 | 2,600,210 | +0.14(+0.22%) |
Feb 19, 2020 | 64.63 | 65.27 | 64.37 | 64.62 | 3,293,245 | +0.38(+0.59%) |
Feb 18, 2020 | 64.98 | 65.38 | 63.58 | 64.24 | 4,773,355 | -1.86(-2.82%) |
Feb 14, 2020 | 65.70 | 66.10 | 65.29 | 66.10 | 3,110,412 | +0.33(+0.51%) |
Feb 13, 2020 | 66.86 | 66.98 | 65.10 | 65.77 | 3,947,604 | -1.58(-2.35%) |
Feb 12, 2020 | 66.59 | 67.51 | 66.37 | 67.35 | 3,759,147 | +1.40(+2.13%) |
Feb 11, 2020 | 65.99 | 66.70 | 65.83 | 65.95 | 3,055,925 | +0.39(+0.60%) |
Feb 10, 2020 | 65.62 | 65.89 | 65.00 | 65.56 | 3,081,977 | -0.34(-0.52%) |
Feb 07, 2020 | 66.94 | 66.94 | 65.76 | 65.90 | 2,556,548 | -1.32(-1.97%) |
Feb 06, 2020 | 68.45 | 68.45 | 66.92 | 67.22 | 2,509,542 | -0.68(-1.00%) |
Feb 05, 2020 | 66.64 | 68.03 | 66.58 | 67.90 | 4,415,539 | +2.47(+3.78%) |
Feb 04, 2020 | 66.58 | 66.78 | 65.18 | 65.42 | 4,232,798 | +0.57(+0.88%) |