Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 56.29 | 56.42 | 54.40 | 55.57 | 3,152,431 | -0.99(-1.75%) |
Apr 29, 2020 | 56.11 | 57.10 | 55.62 | 56.56 | 3,655,916 | +0.45(+0.80%) |
Apr 28, 2020 | 54.47 | 56.93 | 53.72 | 56.11 | 4,345,823 | +2.79(+5.23%) |
Apr 27, 2020 | 53.23 | 53.79 | 52.68 | 53.33 | 3,968,203 | +0.63(+1.19%) |
Apr 24, 2020 | 54.43 | 54.47 | 52.40 | 52.70 | 4,908,695 | -1.72(-3.15%) |
Apr 23, 2020 | 52.72 | 54.91 | 52.66 | 54.42 | 3,256,311 | +0.88(+1.64%) |
Apr 22, 2020 | 55.57 | 56.20 | 53.25 | 53.54 | 4,463,379 | -1.78(-3.21%) |
Apr 21, 2020 | 56.10 | 56.54 | 54.93 | 55.32 | 3,146,714 | -1.74(-3.05%) |
Apr 20, 2020 | 55.29 | 58.05 | 55.02 | 57.06 | 3,852,819 | +1.36(+2.44%) |
Apr 17, 2020 | 55.52 | 56.26 | 54.89 | 55.70 | 3,228,256 | +1.30(+2.40%) |
Apr 16, 2020 | 53.74 | 54.53 | 52.60 | 54.40 | 3,479,176 | +0.65(+1.21%) |
Apr 15, 2020 | 54.19 | 54.30 | 52.53 | 53.74 | 3,414,728 | -1.13(-2.05%) |
Apr 14, 2020 | 56.26 | 56.72 | 54.65 | 54.87 | 3,728,209 | -0.69(-1.24%) |
Apr 13, 2020 | 55.10 | 56.01 | 54.52 | 55.56 | 3,438,291 | +1.11(+2.03%) |
Apr 09, 2020 | 52.72 | 55.08 | 52.72 | 54.45 | 3,207,775 | +2.26(+4.33%) |
Apr 08, 2020 | 51.54 | 52.94 | 51.03 | 52.19 | 3,768,034 | +0.93(+1.81%) |
Apr 07, 2020 | 52.22 | 53.26 | 50.66 | 51.26 | 3,231,338 | +0.82(+1.63%) |
Apr 06, 2020 | 50.26 | 50.85 | 49.11 | 50.44 | 3,094,636 | +2.35(+4.89%) |
Apr 03, 2020 | 47.44 | 48.36 | 46.76 | 48.09 | 3,217,176 | -0.29(-0.61%) |
Apr 02, 2020 | 48.84 | 50.01 | 47.06 | 48.38 | 3,217,598 | -1.06(-2.15%) |
Apr 01, 2020 | 50.39 | 51.45 | 49.19 | 49.45 | 3,319,115 | -2.26(-4.37%) |
Mar 31, 2020 | 53.02 | 53.02 | 51.25 | 51.71 | 4,270,390 | -1.14(-2.16%) |
Mar 30, 2020 | 52.66 | 53.19 | 51.18 | 52.85 | 4,346,838 | +0.50(+0.96%) |
Mar 27, 2020 | 53.12 | 53.49 | 51.38 | 52.35 | 4,783,236 | -2.36(-4.31%) |
Mar 26, 2020 | 56.71 | 58.82 | 54.08 | 54.71 | 5,384,787 | -1.75(-3.10%) |
Mar 25, 2020 | 53.61 | 58.68 | 53.39 | 56.46 | 6,260,139 | +2.86(+5.33%) |
Mar 24, 2020 | 55.42 | 57.81 | 51.56 | 53.60 | 6,491,766 | +1.09(+2.08%) |
Mar 23, 2020 | 47.66 | 52.57 | 47.36 | 52.51 | 6,024,717 | +4.60(+9.60%) |
Mar 20, 2020 | 51.07 | 54.50 | 47.52 | 47.91 | 9,187,856 | -0.53(-1.09%) |
Mar 19, 2020 | 39.31 | 51.20 | 38.14 | 48.44 | 7,397,905 | +8.96(+22.70%) |
Mar 18, 2020 | 40.21 | 43.22 | 38.04 | 39.48 | 6,525,584 | -3.29(-7.69%) |
Mar 17, 2020 | 40.99 | 44.39 | 40.06 | 42.76 | 7,867,644 | +2.51(+6.24%) |
Mar 16, 2020 | 41.61 | 42.86 | 39.43 | 40.25 | 6,334,991 | -6.67(-14.21%) |
Mar 13, 2020 | 48.61 | 48.71 | 43.99 | 46.92 | 5,131,970 | +0.63(+1.37%) |
Mar 12, 2020 | 48.15 | 48.73 | 44.62 | 46.28 | 5,137,740 | -6.03(-11.53%) |
Mar 11, 2020 | 54.70 | 54.84 | 51.51 | 52.32 | 4,213,503 | -3.76(-6.71%) |
Mar 10, 2020 | 55.80 | 56.88 | 53.35 | 56.08 | 3,956,869 | +1.68(+3.09%) |
Mar 09, 2020 | 53.61 | 56.54 | 53.61 | 54.40 | 4,466,975 | -3.37(-5.83%) |
Mar 06, 2020 | 58.20 | 58.77 | 56.59 | 57.77 | 5,397,886 | -2.11(-3.52%) |
Mar 05, 2020 | 61.65 | 61.66 | 59.18 | 59.87 | 3,766,177 | -3.02(-4.80%) |
Mar 04, 2020 | 62.19 | 63.08 | 61.56 | 62.89 | 4,369,548 | +1.69(+2.76%) |
Mar 03, 2020 | 62.71 | 63.90 | 60.44 | 61.21 | 4,422,640 | -1.82(-2.89%) |
Mar 02, 2020 | 61.05 | 63.05 | 60.51 | 63.03 | 4,229,454 | +2.42(+4.00%) |
Feb 28, 2020 | 59.92 | 60.96 | 58.72 | 60.61 | 5,032,476 | -1.22(-1.97%) |
Feb 27, 2020 | 62.38 | 64.07 | 61.70 | 61.82 | 4,965,605 | -1.32(-2.09%) |
Feb 26, 2020 | 64.89 | 65.08 | 63.14 | 63.14 | 3,917,143 | -0.55(-0.86%) |
Feb 25, 2020 | 67.32 | 67.84 | 63.38 | 63.70 | 4,674,026 | -3.45(-5.13%) |
Feb 24, 2020 | 67.77 | 68.42 | 66.95 | 67.14 | 2,938,766 | -1.99(-2.88%) |
Feb 21, 2020 | 69.89 | 70.20 | 68.93 | 69.13 | 2,474,563 | -0.86(-1.23%) |
Feb 20, 2020 | 69.15 | 70.27 | 68.64 | 69.99 | 2,782,323 | +0.86(+1.25%) |
Feb 19, 2020 | 71.30 | 71.49 | 69.12 | 69.13 | 4,889,744 | -2.06(-2.89%) |
Feb 18, 2020 | 71.23 | 71.51 | 70.77 | 71.19 | 2,548,769 | -0.32(-0.45%) |
Feb 14, 2020 | 72.25 | 72.57 | 71.33 | 71.51 | 2,332,484 | -0.60(-0.83%) |
Feb 13, 2020 | 71.30 | 72.42 | 70.80 | 72.11 | 2,782,599 | +0.73(+1.02%) |
Feb 12, 2020 | 71.94 | 72.16 | 71.28 | 71.38 | 3,902,567 | -0.56(-0.78%) |
Feb 11, 2020 | 72.92 | 74.16 | 71.78 | 71.94 | 3,898,516 | -0.52(-0.72%) |
Feb 10, 2020 | 71.59 | 72.79 | 71.38 | 72.46 | 3,539,659 | +1.09(+1.53%) |
Feb 07, 2020 | 70.85 | 72.19 | 70.85 | 71.37 | 3,680,321 | +0.52(+0.73%) |
Feb 06, 2020 | 71.95 | 72.97 | 69.71 | 70.85 | 8,522,063 | -3.86(-5.16%) |
Feb 05, 2020 | 74.65 | 75.18 | 74.43 | 74.71 | 2,904,863 | +0.20(+0.26%) |
Feb 04, 2020 | 74.58 | 75.37 | 74.29 | 74.51 | 2,733,963 | +0.55(+0.74%) |