Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 57.54 | 58.73 | 55.73 | 56.66 | 4,500,242 | +0.52(+0.92%) |
Apr 29, 2020 | 56.33 | 57.29 | 56.11 | 56.14 | 2,590,762 | -0.74(-1.31%) |
Apr 28, 2020 | 56.51 | 57.28 | 56.25 | 56.89 | 2,483,327 | +0.57(+1.01%) |
Apr 27, 2020 | 56.04 | 56.68 | 55.38 | 56.32 | 2,425,997 | +0.87(+1.56%) |
Apr 24, 2020 | 56.16 | 56.16 | 54.71 | 55.45 | 2,177,842 | -0.35(-0.62%) |
Apr 23, 2020 | 55.48 | 56.17 | 55.44 | 55.80 | 1,862,573 | -0.16(-0.28%) |
Apr 22, 2020 | 56.98 | 57.12 | 55.95 | 55.95 | 1,623,501 | -0.73(-1.28%) |
Apr 21, 2020 | 56.97 | 57.30 | 55.82 | 56.68 | 2,791,148 | -0.63(-1.10%) |
Apr 20, 2020 | 56.32 | 58.09 | 56.02 | 57.31 | 2,769,196 | +1.06(+1.89%) |
Apr 17, 2020 | 55.69 | 56.27 | 54.90 | 56.25 | 2,763,223 | +0.77(+1.39%) |
Apr 16, 2020 | 54.90 | 55.74 | 54.27 | 55.48 | 2,960,812 | +1.02(+1.87%) |
Apr 15, 2020 | 55.04 | 55.04 | 54.07 | 54.46 | 2,020,828 | -0.58(-1.05%) |
Apr 14, 2020 | 55.26 | 55.70 | 54.52 | 55.04 | 2,888,489 | +0.71(+1.31%) |
Apr 13, 2020 | 54.02 | 54.50 | 52.94 | 54.33 | 1,845,589 | +0.05(+0.10%) |
Apr 09, 2020 | 52.75 | 55.36 | 52.75 | 54.27 | 3,026,553 | +1.11(+2.08%) |
Apr 08, 2020 | 54.15 | 54.35 | 52.77 | 53.17 | 3,043,190 | -0.94(-1.74%) |
Apr 07, 2020 | 55.19 | 56.26 | 53.65 | 54.11 | 2,907,339 | -0.83(-1.51%) |
Apr 06, 2020 | 55.85 | 55.85 | 53.52 | 54.94 | 3,643,617 | -0.06(-0.11%) |
Apr 03, 2020 | 52.49 | 55.31 | 52.49 | 55.00 | 1,847,351 | +1.96(+3.69%) |
Apr 02, 2020 | 52.15 | 53.62 | 51.59 | 53.05 | 2,482,045 | +0.20(+0.38%) |
Apr 01, 2020 | 51.05 | 53.12 | 50.50 | 52.85 | 2,862,981 | +0.95(+1.83%) |
Mar 31, 2020 | 52.86 | 53.49 | 51.65 | 51.90 | 2,717,953 | -0.80(-1.51%) |
Mar 30, 2020 | 52.23 | 53.20 | 51.71 | 52.69 | 2,213,647 | +1.25(+2.42%) |
Mar 27, 2020 | 49.93 | 52.71 | 49.34 | 51.45 | 2,943,092 | +0.61(+1.21%) |
Mar 26, 2020 | 48.66 | 51.58 | 48.10 | 50.83 | 3,867,202 | +2.24(+4.61%) |
Mar 25, 2020 | 48.44 | 51.27 | 47.33 | 48.59 | 3,838,207 | -0.09(-0.18%) |
Mar 24, 2020 | 47.37 | 49.27 | 46.73 | 48.68 | 3,368,009 | +2.34(+5.06%) |
Mar 23, 2020 | 47.75 | 49.13 | 45.55 | 46.33 | 3,749,029 | -1.95(-4.03%) |
Mar 20, 2020 | 53.18 | 53.23 | 47.87 | 48.28 | 5,510,726 | -4.86(-9.15%) |
Mar 19, 2020 | 59.22 | 59.47 | 52.83 | 53.14 | 5,470,680 | -6.51(-10.92%) |
Mar 18, 2020 | 58.22 | 60.87 | 55.76 | 59.66 | 4,578,183 | -0.22(-0.38%) |
Mar 17, 2020 | 54.84 | 60.01 | 53.82 | 59.88 | 6,007,425 | +5.76(+10.65%) |
Mar 16, 2020 | 50.49 | 56.11 | 50.39 | 54.12 | 4,333,700 | -0.95(-1.73%) |
Mar 13, 2020 | 51.97 | 55.17 | 51.48 | 55.07 | 4,169,457 | +4.73(+9.40%) |
Mar 12, 2020 | 50.62 | 51.90 | 49.17 | 50.34 | 4,424,221 | -3.03(-5.67%) |
Mar 11, 2020 | 53.17 | 53.76 | 52.07 | 53.37 | 2,548,606 | -1.04(-1.91%) |
Mar 10, 2020 | 54.39 | 55.54 | 52.23 | 54.40 | 3,256,766 | +0.42(+0.77%) |
Mar 09, 2020 | 52.09 | 54.65 | 51.90 | 53.99 | 3,186,759 | -0.67(-1.23%) |
Mar 06, 2020 | 53.57 | 54.83 | 53.24 | 54.66 | 2,645,777 | -0.41(-0.74%) |
Mar 05, 2020 | 55.13 | 55.87 | 54.74 | 55.07 | 1,754,098 | -0.77(-1.38%) |
Mar 04, 2020 | 54.80 | 55.89 | 54.50 | 55.84 | 2,780,567 | +1.64(+3.03%) |
Mar 03, 2020 | 54.63 | 55.73 | 53.68 | 54.20 | 2,314,413 | -0.42(-0.78%) |
Mar 02, 2020 | 52.09 | 54.62 | 52.01 | 54.62 | 2,986,726 | +2.80(+5.41%) |
Feb 28, 2020 | 51.42 | 52.04 | 49.45 | 51.82 | 5,282,161 | -0.47(-0.90%) |
Feb 27, 2020 | 53.27 | 53.43 | 52.20 | 52.29 | 3,111,979 | -1.50(-2.79%) |
Feb 26, 2020 | 54.53 | 55.05 | 53.62 | 53.79 | 2,174,299 | -0.53(-0.98%) |
Feb 25, 2020 | 55.41 | 55.61 | 53.88 | 54.32 | 2,965,292 | -0.95(-1.72%) |
Feb 24, 2020 | 55.43 | 55.74 | 54.78 | 55.27 | 2,963,618 | -0.87(-1.56%) |
Feb 21, 2020 | 56.04 | 56.20 | 55.66 | 56.15 | 2,129,598 | -0.13(-0.23%) |
Feb 20, 2020 | 56.37 | 56.63 | 55.79 | 56.27 | 2,459,234 | -0.54(-0.95%) |
Feb 19, 2020 | 57.55 | 57.83 | 56.77 | 56.81 | 1,845,249 | -0.73(-1.27%) |
Feb 18, 2020 | 57.61 | 57.73 | 57.01 | 57.54 | 1,832,543 | -0.48(-0.83%) |
Feb 14, 2020 | 57.48 | 58.23 | 57.34 | 58.02 | 1,829,104 | +0.49(+0.85%) |
Feb 13, 2020 | 56.75 | 57.60 | 56.60 | 57.53 | 2,654,875 | +0.82(+1.45%) |
Feb 12, 2020 | 57.84 | 58.12 | 56.62 | 56.71 | 2,590,690 | -0.08(-0.14%) |
Feb 11, 2020 | 56.20 | 57.05 | 56.11 | 56.79 | 3,035,795 | +0.80(+1.42%) |
Feb 10, 2020 | 54.80 | 56.07 | 54.46 | 55.99 | 3,469,996 | +1.00(+1.82%) |
Feb 07, 2020 | 54.21 | 55.09 | 53.45 | 54.99 | 5,014,925 | +0.61(+1.12%) |
Feb 06, 2020 | 55.03 | 56.88 | 54.11 | 54.38 | 8,939,329 | -5.06(-8.51%) |
Feb 05, 2020 | 58.97 | 59.65 | 58.97 | 59.44 | 2,792,731 | +0.58(+0.99%) |
Feb 04, 2020 | 59.27 | 59.69 | 58.81 | 58.85 | 2,308,427 | -0.14(-0.23%) |