Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 53.48 | 53.48 | 50.50 | 51.94 | 1,679,287 | -1.79(-3.32%) |
Apr 29, 2020 | 53.19 | 54.76 | 52.31 | 53.72 | 1,415,703 | +1.54(+2.96%) |
Apr 28, 2020 | 53.29 | 53.42 | 51.92 | 52.18 | 980,650 | +0.24(+0.47%) |
Apr 27, 2020 | 52.15 | 52.90 | 51.70 | 51.94 | 882,125 | +0.38(+0.73%) |
Apr 24, 2020 | 52.11 | 52.40 | 51.34 | 51.56 | 1,898,718 | +0.05(+0.10%) |
Apr 23, 2020 | 51.28 | 52.09 | 50.73 | 51.51 | 863,500 | +0.49(+0.96%) |
Apr 22, 2020 | 51.76 | 51.88 | 50.36 | 51.02 | 1,352,779 | +0.50(+0.99%) |
Apr 21, 2020 | 49.61 | 51.22 | 49.50 | 50.52 | 949,915 | -0.58(-1.13%) |
Apr 20, 2020 | 52.55 | 52.91 | 50.99 | 51.09 | 875,504 | -2.56(-4.77%) |
Apr 17, 2020 | 53.11 | 54.17 | 52.76 | 53.66 | 634,744 | +2.05(+3.98%) |
Apr 16, 2020 | 53.14 | 53.26 | 51.23 | 51.60 | 1,071,614 | -1.26(-2.38%) |
Apr 15, 2020 | 53.26 | 53.86 | 51.94 | 52.86 | 700,714 | -2.24(-4.07%) |
Apr 14, 2020 | 54.81 | 55.48 | 54.00 | 55.11 | 903,566 | +1.83(+3.43%) |
Apr 13, 2020 | 54.84 | 54.84 | 52.36 | 53.28 | 688,059 | -1.82(-3.30%) |
Apr 09, 2020 | 53.97 | 55.80 | 53.85 | 55.10 | 1,316,839 | +2.38(+4.51%) |
Apr 08, 2020 | 51.98 | 53.11 | 50.39 | 52.72 | 1,107,087 | +1.86(+3.66%) |
Apr 07, 2020 | 51.36 | 53.19 | 50.56 | 50.86 | 1,163,444 | +1.35(+2.73%) |
Apr 06, 2020 | 50.18 | 52.07 | 48.54 | 49.51 | 2,030,651 | +0.79(+1.63%) |
Apr 03, 2020 | 48.90 | 50.39 | 47.77 | 48.72 | 1,424,008 | -0.98(-1.98%) |
Apr 02, 2020 | 49.31 | 50.98 | 48.45 | 49.70 | 1,901,490 | -0.51(-1.01%) |
Apr 01, 2020 | 51.44 | 51.72 | 48.63 | 50.21 | 3,383,457 | -2.93(-5.51%) |
Mar 31, 2020 | 52.69 | 53.56 | 51.36 | 53.14 | 2,525,775 | +0.12(+0.22%) |
Mar 30, 2020 | 51.96 | 53.41 | 50.08 | 53.02 | 1,613,709 | +1.56(+3.04%) |
Mar 27, 2020 | 47.31 | 52.40 | 46.72 | 51.46 | 3,050,430 | +2.26(+4.59%) |
Mar 26, 2020 | 47.14 | 49.66 | 46.98 | 49.20 | 1,537,691 | +2.57(+5.50%) |
Mar 25, 2020 | 44.43 | 48.99 | 42.76 | 46.63 | 836,065 | +2.19(+4.94%) |
Mar 24, 2020 | 43.01 | 44.44 | 41.56 | 44.44 | 1,129,298 | +3.87(+9.55%) |
Mar 23, 2020 | 41.90 | 41.90 | 38.04 | 40.56 | 1,940,413 | -1.84(-4.33%) |
Mar 20, 2020 | 45.22 | 46.03 | 40.68 | 42.40 | 2,238,166 | -2.67(-5.93%) |
Mar 19, 2020 | 45.00 | 47.78 | 43.40 | 45.08 | 1,659,583 | -0.31(-0.67%) |
Mar 18, 2020 | 46.55 | 48.24 | 42.44 | 45.38 | 1,935,493 | -4.46(-8.95%) |
Mar 17, 2020 | 47.91 | 50.22 | 45.93 | 49.84 | 1,298,739 | +3.30(+7.10%) |
Mar 16, 2020 | 50.82 | 51.46 | 46.47 | 46.54 | 1,922,393 | -10.56(-18.50%) |
Mar 13, 2020 | 51.73 | 57.10 | 49.79 | 57.10 | 1,913,042 | +7.99(+16.26%) |
Mar 12, 2020 | 49.37 | 53.22 | 48.94 | 49.11 | 1,559,972 | -5.63(-10.28%) |
Mar 11, 2020 | 57.52 | 57.64 | 54.06 | 54.74 | 1,103,170 | -4.62(-7.78%) |
Mar 10, 2020 | 57.81 | 59.44 | 55.17 | 59.36 | 1,088,918 | +3.17(+5.64%) |
Mar 09, 2020 | 58.46 | 59.09 | 56.03 | 56.19 | 1,131,119 | -5.53(-8.96%) |
Mar 06, 2020 | 61.89 | 62.60 | 59.45 | 61.72 | 1,063,808 | -2.38(-3.71%) |
Mar 05, 2020 | 63.63 | 64.47 | 63.14 | 64.10 | 562,096 | -1.03(-1.58%) |
Mar 04, 2020 | 63.32 | 65.14 | 63.10 | 65.12 | 721,520 | +2.86(+4.59%) |
Mar 03, 2020 | 63.16 | 64.75 | 62.00 | 62.27 | 1,089,356 | -0.73(-1.16%) |
Mar 02, 2020 | 60.32 | 63.04 | 59.83 | 63.00 | 1,621,831 | +2.83(+4.70%) |
Feb 28, 2020 | 60.56 | 61.09 | 58.00 | 60.16 | 2,952,325 | -1.64(-2.65%) |
Feb 27, 2020 | 63.97 | 64.93 | 61.80 | 61.80 | 1,085,188 | -3.91(-5.95%) |
Feb 26, 2020 | 68.23 | 68.40 | 65.67 | 65.71 | 1,104,038 | -2.33(-3.43%) |
Feb 25, 2020 | 70.30 | 70.46 | 67.66 | 68.04 | 815,228 | -2.25(-3.20%) |
Feb 24, 2020 | 70.40 | 71.01 | 70.05 | 70.30 | 1,410,980 | -1.18(-1.64%) |
Feb 21, 2020 | 71.91 | 72.03 | 71.13 | 71.47 | 912,905 | -0.64(-0.88%) |
Feb 20, 2020 | 71.29 | 72.13 | 71.18 | 72.11 | 952,867 | +0.71(+1.00%) |
Feb 19, 2020 | 71.76 | 72.14 | 71.40 | 71.40 | 3,650,871 | -1.54(-2.11%) |
Feb 18, 2020 | 73.10 | 73.15 | 72.31 | 72.94 | 418,635 | -0.13(-0.18%) |
Feb 14, 2020 | 72.89 | 73.07 | 72.50 | 73.07 | 489,194 | +0.42(+0.58%) |
Feb 13, 2020 | 71.92 | 72.75 | 71.92 | 72.65 | 513,458 | +0.71(+0.99%) |
Feb 12, 2020 | 71.84 | 72.36 | 71.57 | 71.93 | 446,236 | +0.26(+0.37%) |
Feb 11, 2020 | 71.67 | 72.11 | 71.51 | 71.67 | 515,034 | +0.17(+0.23%) |
Feb 10, 2020 | 70.77 | 71.50 | 70.61 | 71.50 | 830,413 | +0.94(+1.34%) |
Feb 07, 2020 | 70.21 | 70.75 | 69.85 | 70.56 | 411,629 | +0.50(+0.71%) |
Feb 06, 2020 | 70.62 | 70.92 | 70.00 | 70.06 | 497,427 | -0.32(-0.46%) |
Feb 05, 2020 | 69.91 | 71.21 | 69.85 | 70.39 | 674,502 | +0.72(+1.03%) |
Feb 04, 2020 | 70.77 | 73.66 | 69.45 | 69.67 | 1,132,980 | +0.02(+0.02%) |