Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 49.28 | 49.72 | 49.08 | 49.45 | 1,516,402 | +0.59(+1.21%) |
Apr 29, 2020 | 49.02 | 49.22 | 48.57 | 48.86 | 2,204,956 | -1.07(-2.14%) |
Apr 28, 2020 | 49.13 | 50.10 | 49.09 | 49.92 | 1,842,528 | +0.04(+0.08%) |
Apr 27, 2020 | 50.36 | 50.51 | 49.71 | 49.89 | 1,715,630 | -0.77(-1.53%) |
Apr 24, 2020 | 50.94 | 51.42 | 50.54 | 50.66 | 1,535,985 | -0.56(-1.10%) |
Apr 23, 2020 | 51.18 | 51.30 | 50.41 | 51.22 | 2,225,935 | -0.13(-0.26%) |
Apr 22, 2020 | 51.39 | 51.62 | 51.00 | 51.36 | 1,563,440 | -0.97(-1.86%) |
Apr 21, 2020 | 52.09 | 52.52 | 51.67 | 52.33 | 2,932,663 | +1.35(+2.64%) |
Apr 20, 2020 | 50.61 | 51.03 | 50.06 | 50.98 | 1,613,176 | +1.20(+2.42%) |
Apr 17, 2020 | 49.97 | 50.68 | 49.72 | 49.78 | 1,791,441 | -1.55(-3.01%) |
Apr 16, 2020 | 51.32 | 52.04 | 51.20 | 51.33 | 1,855,603 | -0.07(-0.13%) |
Apr 15, 2020 | 51.56 | 51.97 | 51.11 | 51.39 | 1,584,927 | +0.96(+1.91%) |
Apr 14, 2020 | 50.65 | 51.05 | 50.26 | 50.43 | 1,552,531 | -1.22(-2.37%) |
Apr 13, 2020 | 51.16 | 52.34 | 51.13 | 51.65 | 1,868,413 | +0.67(+1.31%) |
Apr 09, 2020 | 50.82 | 51.48 | 50.36 | 50.98 | 2,695,960 | -0.71(-1.37%) |
Apr 08, 2020 | 52.90 | 53.42 | 51.45 | 51.69 | 2,617,033 | -1.79(-3.34%) |
Apr 07, 2020 | 51.40 | 53.50 | 51.23 | 53.48 | 3,277,773 | -0.11(-0.21%) |
Apr 06, 2020 | 55.59 | 55.82 | 53.16 | 53.59 | 2,320,373 | -4.32(-7.47%) |
Apr 03, 2020 | 57.34 | 58.41 | 56.87 | 57.92 | 1,370,918 | +0.87(+1.52%) |
Apr 02, 2020 | 58.61 | 58.92 | 56.76 | 57.05 | 1,668,536 | -1.25(-2.15%) |
Apr 01, 2020 | 58.03 | 58.70 | 56.92 | 58.30 | 3,109,378 | +2.43(+4.36%) |
Mar 31, 2020 | 55.12 | 56.02 | 54.47 | 55.86 | 1,578,628 | +0.99(+1.81%) |
Mar 30, 2020 | 56.41 | 56.95 | 54.73 | 54.87 | 2,158,259 | -1.79(-3.17%) |
Mar 27, 2020 | 56.42 | 57.09 | 54.98 | 56.67 | 2,901,038 | +2.04(+3.74%) |
Mar 26, 2020 | 57.53 | 57.57 | 54.35 | 54.62 | 3,060,493 | -3.60(-6.18%) |
Mar 25, 2020 | 58.57 | 60.02 | 55.78 | 58.22 | 3,019,017 | -1.48(-2.49%) |
Mar 24, 2020 | 63.54 | 63.54 | 59.50 | 59.71 | 2,179,284 | -7.48(-11.13%) |
Mar 23, 2020 | 65.69 | 68.59 | 65.42 | 67.18 | 2,505,161 | +2.03(+3.12%) |
Mar 20, 2020 | 61.59 | 65.45 | 61.00 | 65.15 | 2,825,701 | +2.76(+4.42%) |
Mar 19, 2020 | 63.49 | 65.30 | 61.28 | 62.40 | 1,923,899 | -0.50(-0.79%) |
Mar 18, 2020 | 63.15 | 65.72 | 61.36 | 62.89 | 2,970,655 | +3.75(+6.34%) |
Mar 17, 2020 | 61.05 | 63.45 | 58.84 | 59.14 | 2,251,937 | -3.33(-5.33%) |
Mar 16, 2020 | 61.79 | 62.71 | 58.69 | 62.47 | 2,178,728 | +7.02(+12.66%) |
Mar 13, 2020 | 57.46 | 60.79 | 55.25 | 55.45 | 1,829,708 | -5.59(-9.16%) |
Mar 12, 2020 | 59.74 | 61.15 | 57.13 | 61.04 | 3,029,249 | +5.56(+10.02%) |
Mar 11, 2020 | 53.89 | 55.98 | 53.63 | 55.48 | 1,770,435 | +2.99(+5.69%) |
Mar 10, 2020 | 53.13 | 55.53 | 52.46 | 52.49 | 1,403,814 | -2.70(-4.89%) |
Mar 09, 2020 | 55.16 | 55.99 | 53.54 | 55.19 | 1,337,557 | +4.03(+7.87%) |
Mar 06, 2020 | 52.22 | 52.43 | 50.94 | 51.17 | 2,676,108 | +0.46(+0.90%) |
Mar 05, 2020 | 50.30 | 51.01 | 49.76 | 50.71 | 2,582,564 | +1.76(+3.59%) |
Mar 04, 2020 | 50.04 | 50.51 | 48.92 | 48.96 | 2,303,212 | -2.28(-4.45%) |
Mar 03, 2020 | 49.64 | 51.63 | 49.06 | 51.24 | 2,667,441 | +1.44(+2.89%) |
Mar 02, 2020 | 51.93 | 52.48 | 49.78 | 49.79 | 2,255,825 | -2.55(-4.87%) |
Feb 28, 2020 | 53.25 | 53.89 | 52.28 | 52.34 | 4,986,254 | +0.58(+1.12%) |
Feb 27, 2020 | 50.45 | 51.76 | 49.89 | 51.76 | 5,157,807 | +2.23(+4.51%) |
Feb 26, 2020 | 49.09 | 49.68 | 48.51 | 49.53 | 2,338,377 | +0.20(+0.41%) |
Feb 25, 2020 | 47.58 | 49.46 | 47.51 | 49.33 | 1,885,322 | +1.51(+3.15%) |
Feb 24, 2020 | 47.71 | 47.91 | 47.30 | 47.82 | 1,282,549 | +1.61(+3.49%) |
Feb 21, 2020 | 46.04 | 46.33 | 46.00 | 46.21 | 380,534 | +0.37(+0.81%) |
Feb 20, 2020 | 45.70 | 46.24 | 45.61 | 45.84 | 388,586 | +0.22(+0.48%) |
Feb 19, 2020 | 45.66 | 45.73 | 45.53 | 45.62 | 84,866 | -0.20(-0.44%) |
Feb 18, 2020 | 45.78 | 45.99 | 45.65 | 45.82 | 209,545 | +0.26(+0.57%) |
Feb 14, 2020 | 45.48 | 45.71 | 45.46 | 45.56 | 225,699 | +0.06(+0.13%) |
Feb 13, 2020 | 45.58 | 45.64 | 45.35 | 45.50 | 289,047 | +0.13(+0.29%) |
Feb 12, 2020 | 45.52 | 45.54 | 45.34 | 45.37 | 168,858 | -0.42(-0.92%) |
Feb 11, 2020 | 45.57 | 45.88 | 45.55 | 45.79 | 192,492 | +0.01(+0.02%) |
Feb 10, 2020 | 46.23 | 46.23 | 45.78 | 45.78 | 246,845 | -0.28(-0.60%) |
Feb 07, 2020 | 45.80 | 46.13 | 45.80 | 46.06 | 402,548 | +0.39(+0.86%) |
Feb 06, 2020 | 45.61 | 45.86 | 45.59 | 45.66 | 463,720 | -0.13(-0.29%) |
Feb 05, 2020 | 46.11 | 46.26 | 45.77 | 45.80 | 368,766 | -0.76(-1.64%) |
Feb 04, 2020 | 46.62 | 46.68 | 46.42 | 46.56 | 387,723 | -0.68(-1.43%) |