Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 48.30 | 48.31 | 46.81 | 47.70 | 10,101,831 | -0.54(-1.12%) |
Apr 29, 2020 | 49.80 | 49.85 | 48.16 | 48.24 | 5,458,913 | -0.58(-1.19%) |
Apr 28, 2020 | 49.79 | 50.35 | 48.57 | 48.82 | 4,416,752 | -0.35(-0.72%) |
Apr 27, 2020 | 48.93 | 49.80 | 48.74 | 49.17 | 5,544,186 | +0.63(+1.30%) |
Apr 24, 2020 | 47.85 | 48.93 | 47.33 | 48.54 | 5,779,755 | +0.78(+1.64%) |
Apr 23, 2020 | 47.94 | 48.35 | 47.17 | 47.76 | 5,533,211 | -0.21(-0.44%) |
Apr 22, 2020 | 47.49 | 48.45 | 47.28 | 47.97 | 4,356,165 | +1.30(+2.79%) |
Apr 21, 2020 | 46.17 | 46.94 | 45.74 | 46.67 | 6,538,442 | -0.03(-0.05%) |
Apr 20, 2020 | 47.73 | 47.73 | 46.43 | 46.69 | 5,276,244 | -1.63(-3.38%) |
Apr 17, 2020 | 47.51 | 48.64 | 47.10 | 48.32 | 5,527,634 | +1.81(+3.89%) |
Apr 16, 2020 | 47.27 | 47.47 | 46.26 | 46.52 | 5,949,959 | -0.48(-1.02%) |
Apr 15, 2020 | 48.75 | 48.76 | 46.65 | 47.00 | 6,626,387 | -2.62(-5.27%) |
Apr 14, 2020 | 49.67 | 50.11 | 48.80 | 49.61 | 5,378,555 | +1.08(+2.22%) |
Apr 13, 2020 | 50.45 | 50.65 | 48.06 | 48.53 | 5,674,707 | -2.19(-4.33%) |
Apr 09, 2020 | 49.54 | 52.02 | 49.45 | 50.73 | 8,956,123 | +1.81(+3.70%) |
Apr 08, 2020 | 46.48 | 49.29 | 46.08 | 48.92 | 6,702,795 | +2.57(+5.55%) |
Apr 07, 2020 | 48.23 | 48.35 | 46.15 | 46.35 | 7,233,892 | -0.24(-0.51%) |
Apr 06, 2020 | 44.17 | 47.26 | 43.92 | 46.58 | 8,081,426 | +4.31(+10.21%) |
Apr 03, 2020 | 43.38 | 44.41 | 41.99 | 42.27 | 7,350,040 | -1.79(-4.07%) |
Apr 02, 2020 | 41.55 | 44.44 | 41.46 | 44.06 | 6,506,527 | +1.90(+4.51%) |
Apr 01, 2020 | 43.64 | 44.09 | 41.42 | 42.16 | 8,245,018 | -3.36(-7.39%) |
Mar 31, 2020 | 47.93 | 48.17 | 45.06 | 45.52 | 11,664,577 | -3.24(-6.64%) |
Mar 30, 2020 | 47.69 | 49.08 | 47.31 | 48.76 | 8,589,533 | +1.66(+3.54%) |
Mar 27, 2020 | 44.75 | 48.99 | 44.57 | 47.10 | 11,969,920 | +0.73(+1.58%) |
Mar 26, 2020 | 42.04 | 46.92 | 41.96 | 46.37 | 10,284,953 | +4.20(+9.97%) |
Mar 25, 2020 | 41.13 | 43.73 | 39.71 | 42.16 | 9,758,094 | +0.92(+2.24%) |
Mar 24, 2020 | 38.32 | 41.53 | 37.60 | 41.24 | 9,579,483 | +4.89(+13.44%) |
Mar 23, 2020 | 38.41 | 38.55 | 35.28 | 36.35 | 12,301,918 | -2.63(-6.75%) |
Mar 20, 2020 | 42.89 | 43.07 | 38.81 | 38.98 | 14,079,650 | -3.82(-8.92%) |
Mar 19, 2020 | 47.02 | 47.11 | 42.47 | 42.80 | 8,150,182 | -4.22(-8.98%) |
Mar 18, 2020 | 44.57 | 47.21 | 42.50 | 47.02 | 9,682,545 | -0.54(-1.13%) |
Mar 17, 2020 | 41.21 | 47.58 | 41.14 | 47.56 | 12,247,175 | +7.52(+18.77%) |
Mar 16, 2020 | 41.14 | 44.25 | 39.80 | 40.04 | 12,429,181 | -5.34(-11.77%) |
Mar 13, 2020 | 46.35 | 46.41 | 42.88 | 45.38 | 11,728,740 | +1.50(+3.41%) |
Mar 12, 2020 | 45.26 | 47.66 | 42.07 | 43.88 | 12,832,502 | -5.04(-10.30%) |
Mar 11, 2020 | 50.82 | 51.07 | 48.01 | 48.92 | 9,188,909 | -3.23(-6.19%) |
Mar 10, 2020 | 53.05 | 53.29 | 49.59 | 52.15 | 12,269,052 | -0.12(-0.23%) |
Mar 09, 2020 | 52.86 | 54.75 | 51.88 | 52.27 | 10,131,974 | -3.96(-7.04%) |
Mar 06, 2020 | 55.09 | 56.47 | 53.40 | 56.23 | 11,643,709 | -0.59(-1.04%) |
Mar 05, 2020 | 56.34 | 57.65 | 55.76 | 56.82 | 9,355,881 | -0.19(-0.34%) |
Mar 04, 2020 | 54.35 | 57.04 | 54.35 | 57.01 | 7,750,589 | +3.28(+6.10%) |
Mar 03, 2020 | 54.43 | 55.50 | 53.49 | 53.73 | 11,483,999 | -0.03(-0.05%) |
Mar 02, 2020 | 51.01 | 53.94 | 50.68 | 53.76 | 9,210,275 | +3.00(+5.91%) |
Feb 28, 2020 | 51.88 | 52.02 | 49.67 | 50.75 | 18,522,926 | -2.12(-4.01%) |
Feb 27, 2020 | 55.31 | 55.73 | 52.87 | 52.87 | 10,139,027 | -2.78(-5.00%) |
Feb 26, 2020 | 56.15 | 56.80 | 55.62 | 55.66 | 5,977,689 | -0.56(-1.00%) |
Feb 25, 2020 | 57.09 | 57.29 | 55.99 | 56.22 | 6,238,522 | -0.79(-1.39%) |
Feb 24, 2020 | 57.80 | 58.41 | 56.93 | 57.01 | 6,712,448 | -1.00(-1.72%) |
Feb 21, 2020 | 58.55 | 59.17 | 57.99 | 58.01 | 6,405,657 | -0.69(-1.17%) |
Feb 20, 2020 | 56.80 | 58.79 | 56.78 | 58.70 | 6,001,569 | +1.01(+1.75%) |
Feb 19, 2020 | 58.34 | 58.38 | 57.68 | 57.69 | 5,820,218 | -0.66(-1.14%) |
Feb 18, 2020 | 58.16 | 58.48 | 58.15 | 58.36 | 6,145,474 | +0.32(+0.55%) |
Feb 14, 2020 | 58.12 | 58.21 | 57.82 | 58.04 | 5,984,425 | +0.08(+0.15%) |
Feb 13, 2020 | 57.17 | 58.06 | 57.12 | 57.95 | 5,415,918 | +0.77(+1.34%) |
Feb 12, 2020 | 56.95 | 57.42 | 56.81 | 57.19 | 4,253,098 | +0.02(+0.04%) |
Feb 11, 2020 | 57.09 | 57.32 | 56.89 | 57.16 | 4,010,129 | +0.12(+0.22%) |
Feb 10, 2020 | 57.12 | 57.17 | 56.74 | 57.04 | 4,391,577 | +0.05(+0.09%) |
Feb 07, 2020 | 57.53 | 57.62 | 56.93 | 56.99 | 4,478,687 | -0.38(-0.67%) |
Feb 06, 2020 | 57.29 | 57.86 | 57.14 | 57.37 | 6,750,507 | -0.16(-0.28%) |
Feb 05, 2020 | 57.84 | 57.96 | 57.17 | 57.53 | 7,729,634 | -0.42(-0.73%) |
Feb 04, 2020 | 58.71 | 58.97 | 57.84 | 57.95 | 6,605,001 | -0.97(-1.64%) |