Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 52.24 | 52.42 | 50.97 | 51.25 | 5,350,579 | -1.83(-3.45%) |
Apr 29, 2020 | 53.02 | 53.61 | 52.46 | 53.08 | 3,229,614 | +1.38(+2.68%) |
Apr 28, 2020 | 51.55 | 52.49 | 50.48 | 51.69 | 4,421,809 | +1.35(+2.68%) |
Apr 27, 2020 | 48.51 | 50.75 | 48.51 | 50.35 | 3,174,043 | +1.99(+4.11%) |
Apr 24, 2020 | 48.10 | 48.69 | 47.28 | 48.36 | 5,623,142 | +0.82(+1.72%) |
Apr 23, 2020 | 47.26 | 48.69 | 47.26 | 47.54 | 5,262,846 | +0.72(+1.54%) |
Apr 22, 2020 | 47.03 | 47.37 | 46.45 | 46.82 | 4,147,181 | +1.20(+2.64%) |
Apr 21, 2020 | 44.93 | 46.24 | 44.14 | 45.62 | 8,181,698 | -0.13(-0.29%) |
Apr 20, 2020 | 44.28 | 46.52 | 43.71 | 45.76 | 5,983,384 | +0.34(+0.75%) |
Apr 17, 2020 | 44.01 | 45.57 | 44.01 | 45.41 | 5,962,235 | +2.85(+6.69%) |
Apr 16, 2020 | 43.10 | 43.37 | 41.64 | 42.57 | 6,035,510 | -0.49(-1.13%) |
Apr 15, 2020 | 43.80 | 44.16 | 41.86 | 43.05 | 4,476,504 | -2.32(-5.11%) |
Apr 14, 2020 | 47.01 | 47.04 | 44.83 | 45.37 | 4,309,466 | -0.63(-1.37%) |
Apr 13, 2020 | 46.23 | 46.36 | 44.95 | 46.00 | 4,020,813 | -0.53(-1.14%) |
Apr 09, 2020 | 48.08 | 49.55 | 45.42 | 46.53 | 4,427,801 | -0.29(-0.61%) |
Apr 08, 2020 | 45.50 | 47.53 | 45.50 | 46.82 | 4,142,818 | +1.63(+3.60%) |
Apr 07, 2020 | 47.00 | 47.99 | 45.09 | 45.19 | 5,160,129 | +0.81(+1.82%) |
Apr 06, 2020 | 43.54 | 44.75 | 42.98 | 44.38 | 4,284,632 | +3.30(+8.03%) |
Apr 03, 2020 | 42.93 | 43.75 | 40.77 | 41.08 | 5,273,921 | -1.81(-4.21%) |
Apr 02, 2020 | 40.92 | 43.71 | 40.84 | 42.89 | 6,359,107 | +1.82(+4.44%) |
Apr 01, 2020 | 40.27 | 41.26 | 39.13 | 41.06 | 5,127,040 | -1.75(-4.09%) |
Mar 31, 2020 | 41.61 | 43.25 | 41.52 | 42.82 | 5,560,014 | +0.92(+2.19%) |
Mar 30, 2020 | 41.30 | 42.21 | 40.67 | 41.90 | 5,085,077 | +0.94(+2.30%) |
Mar 27, 2020 | 41.50 | 42.26 | 40.53 | 40.96 | 5,797,641 | -2.89(-6.60%) |
Mar 26, 2020 | 43.75 | 44.35 | 41.54 | 43.85 | 7,378,124 | +1.07(+2.50%) |
Mar 25, 2020 | 40.21 | 44.87 | 39.72 | 42.78 | 7,130,161 | +2.97(+7.47%) |
Mar 24, 2020 | 36.74 | 40.20 | 36.09 | 39.81 | 6,341,182 | +5.59(+16.33%) |
Mar 23, 2020 | 38.49 | 38.64 | 33.92 | 34.22 | 8,397,971 | -5.40(-13.63%) |
Mar 20, 2020 | 41.78 | 43.24 | 38.84 | 39.62 | 8,205,905 | -1.73(-4.19%) |
Mar 19, 2020 | 36.41 | 43.10 | 35.31 | 41.35 | 7,791,279 | +4.38(+11.86%) |
Mar 18, 2020 | 39.77 | 40.03 | 34.15 | 36.97 | 11,518,242 | -5.64(-13.24%) |
Mar 17, 2020 | 42.83 | 43.13 | 40.58 | 42.61 | 9,546,223 | +0.41(+0.98%) |
Mar 16, 2020 | 40.36 | 43.54 | 39.03 | 42.20 | 11,756,614 | -3.03(-6.70%) |
Mar 13, 2020 | 43.85 | 45.23 | 40.71 | 45.23 | 13,563,849 | +3.73(+8.99%) |
Mar 12, 2020 | 42.72 | 46.60 | 40.54 | 41.50 | 10,009,846 | -5.36(-11.43%) |
Mar 11, 2020 | 46.42 | 47.71 | 45.77 | 46.85 | 13,157,522 | -1.55(-3.19%) |
Mar 10, 2020 | 47.19 | 48.40 | 44.72 | 48.40 | 11,989,602 | +3.15(+6.95%) |
Mar 09, 2020 | 49.42 | 51.22 | 45.23 | 45.25 | 14,034,489 | -10.59(-18.96%) |
Mar 06, 2020 | 56.45 | 57.56 | 55.01 | 55.84 | 8,592,964 | -2.33(-4.00%) |
Mar 05, 2020 | 57.97 | 59.76 | 57.74 | 58.16 | 5,222,671 | -1.74(-2.91%) |
Mar 04, 2020 | 58.16 | 60.15 | 57.88 | 59.91 | 4,800,305 | +2.63(+4.60%) |
Mar 03, 2020 | 59.50 | 61.01 | 56.80 | 57.27 | 5,722,661 | -2.30(-3.86%) |
Mar 02, 2020 | 57.99 | 59.78 | 57.08 | 59.58 | 5,316,623 | +1.97(+3.42%) |
Feb 28, 2020 | 56.12 | 57.71 | 55.81 | 57.61 | 7,215,556 | -0.24(-0.42%) |
Feb 27, 2020 | 58.45 | 60.84 | 57.84 | 57.85 | 5,164,053 | -2.02(-3.38%) |
Feb 26, 2020 | 60.45 | 61.65 | 59.82 | 59.87 | 5,340,520 | +0.03(+0.05%) |
Feb 25, 2020 | 62.33 | 62.62 | 59.59 | 59.84 | 4,819,053 | -2.33(-3.74%) |
Feb 24, 2020 | 62.51 | 62.86 | 62.00 | 62.17 | 3,997,398 | -2.61(-4.02%) |
Feb 21, 2020 | 64.22 | 64.79 | 63.80 | 64.78 | 2,886,022 | +0.06(+0.10%) |
Feb 20, 2020 | 64.48 | 65.43 | 64.26 | 64.72 | 2,602,135 | +0.14(+0.22%) |
Feb 19, 2020 | 64.58 | 65.22 | 64.32 | 64.57 | 3,295,683 | +0.38(+0.59%) |
Feb 18, 2020 | 64.93 | 65.34 | 63.53 | 64.19 | 4,776,889 | -1.86(-2.82%) |
Feb 14, 2020 | 65.65 | 66.05 | 65.25 | 66.05 | 3,112,715 | +0.33(+0.51%) |
Feb 13, 2020 | 66.81 | 66.93 | 65.05 | 65.72 | 3,950,527 | -1.58(-2.35%) |
Feb 12, 2020 | 66.54 | 67.46 | 66.32 | 67.30 | 3,761,930 | +1.40(+2.13%) |
Feb 11, 2020 | 65.94 | 66.65 | 65.79 | 65.90 | 3,058,186 | +0.39(+0.60%) |
Feb 10, 2020 | 65.57 | 65.84 | 64.96 | 65.51 | 3,084,258 | -0.34(-0.52%) |
Feb 07, 2020 | 66.89 | 66.89 | 65.71 | 65.85 | 2,558,441 | -1.32(-1.97%) |
Feb 06, 2020 | 68.40 | 68.40 | 66.87 | 67.17 | 2,511,399 | -0.68(-1.00%) |
Feb 05, 2020 | 66.59 | 67.98 | 66.54 | 67.85 | 4,418,807 | +2.47(+3.78%) |
Feb 04, 2020 | 66.54 | 66.73 | 65.13 | 65.38 | 4,235,931 | +0.57(+0.88%) |