Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 50.79 | 51.20 | 49.40 | 49.72 | 4,970,513 | -1.87(-3.62%) |
Apr 29, 2020 | 52.63 | 54.12 | 51.33 | 51.59 | 3,294,592 | +0.67(+1.31%) |
Apr 28, 2020 | 50.73 | 52.36 | 50.25 | 50.92 | 3,185,549 | +1.53(+3.10%) |
Apr 27, 2020 | 47.44 | 49.78 | 47.10 | 49.39 | 3,029,110 | +2.69(+5.75%) |
Apr 24, 2020 | 46.95 | 47.47 | 46.31 | 46.70 | 3,007,305 | +0.19(+0.40%) |
Apr 23, 2020 | 46.29 | 47.52 | 46.04 | 46.52 | 1,935,896 | +0.07(+0.15%) |
Apr 22, 2020 | 46.56 | 47.18 | 46.09 | 46.45 | 2,203,106 | +0.80(+1.74%) |
Apr 21, 2020 | 45.79 | 46.78 | 44.93 | 45.65 | 4,320,721 | -2.13(-4.46%) |
Apr 20, 2020 | 48.23 | 49.26 | 47.52 | 47.78 | 1,986,487 | -1.43(-2.90%) |
Apr 17, 2020 | 48.83 | 50.49 | 48.75 | 49.21 | 3,940,179 | +2.27(+4.83%) |
Apr 16, 2020 | 47.88 | 47.98 | 46.00 | 46.94 | 2,470,315 | -0.86(-1.79%) |
Apr 15, 2020 | 49.31 | 49.45 | 47.65 | 47.80 | 2,004,796 | -3.18(-6.24%) |
Apr 14, 2020 | 50.41 | 51.33 | 50.08 | 50.98 | 2,510,309 | +1.77(+3.60%) |
Apr 13, 2020 | 50.67 | 50.67 | 48.98 | 49.21 | 2,174,455 | -1.46(-2.89%) |
Apr 09, 2020 | 50.87 | 51.75 | 49.78 | 50.67 | 3,833,385 | +1.04(+2.10%) |
Apr 08, 2020 | 48.98 | 50.48 | 47.97 | 49.63 | 3,610,456 | +1.41(+2.93%) |
Apr 07, 2020 | 49.59 | 50.71 | 48.06 | 48.22 | 4,794,796 | +1.43(+3.05%) |
Apr 06, 2020 | 43.88 | 47.56 | 43.86 | 46.79 | 4,162,924 | +4.96(+11.85%) |
Apr 03, 2020 | 41.68 | 42.60 | 41.18 | 41.83 | 4,290,708 | -0.21(-0.49%) |
Apr 02, 2020 | 41.24 | 43.51 | 40.91 | 42.04 | 3,964,501 | +0.38(+0.90%) |
Apr 01, 2020 | 43.75 | 44.28 | 41.03 | 41.66 | 4,411,061 | -4.62(-9.99%) |
Mar 31, 2020 | 50.55 | 51.01 | 45.99 | 46.28 | 3,802,790 | -4.85(-9.49%) |
Mar 30, 2020 | 49.49 | 51.70 | 48.83 | 51.14 | 3,306,301 | +1.68(+3.39%) |
Mar 27, 2020 | 49.53 | 50.88 | 48.80 | 49.46 | 3,001,346 | -3.54(-6.69%) |
Mar 26, 2020 | 49.72 | 53.44 | 49.33 | 53.00 | 3,772,234 | +3.32(+6.68%) |
Mar 25, 2020 | 45.50 | 51.68 | 44.52 | 49.68 | 4,333,699 | +4.81(+10.72%) |
Mar 24, 2020 | 41.90 | 45.33 | 41.23 | 44.87 | 3,536,225 | +5.51(+14.00%) |
Mar 23, 2020 | 43.37 | 44.45 | 38.57 | 39.36 | 5,312,686 | -5.81(-12.86%) |
Mar 20, 2020 | 49.26 | 49.79 | 44.15 | 45.17 | 5,213,417 | -3.68(-7.53%) |
Mar 19, 2020 | 46.89 | 50.10 | 45.40 | 48.85 | 6,199,243 | -0.19(-0.38%) |
Mar 18, 2020 | 47.69 | 49.27 | 44.72 | 49.04 | 4,689,962 | -2.89(-5.57%) |
Mar 17, 2020 | 48.43 | 53.66 | 46.60 | 51.93 | 5,395,948 | +4.24(+8.90%) |
Mar 16, 2020 | 46.02 | 49.71 | 43.86 | 47.69 | 5,098,084 | -3.27(-6.42%) |
Mar 13, 2020 | 49.72 | 51.03 | 47.03 | 50.96 | 3,664,430 | +3.59(+7.57%) |
Mar 12, 2020 | 50.50 | 51.37 | 45.52 | 47.37 | 4,824,183 | -6.31(-11.75%) |
Mar 11, 2020 | 54.14 | 55.36 | 53.22 | 53.68 | 5,313,913 | -2.09(-3.74%) |
Mar 10, 2020 | 55.22 | 55.83 | 52.10 | 55.77 | 4,163,315 | +2.37(+4.44%) |
Mar 09, 2020 | 55.71 | 56.02 | 53.08 | 53.40 | 3,922,066 | -6.21(-10.42%) |
Mar 06, 2020 | 59.05 | 60.92 | 58.38 | 59.61 | 4,038,745 | -1.22(-2.01%) |
Mar 05, 2020 | 62.11 | 62.11 | 59.96 | 60.83 | 3,824,904 | -2.33(-3.69%) |
Mar 04, 2020 | 61.51 | 63.24 | 60.17 | 63.16 | 3,991,170 | +2.38(+3.92%) |
Mar 03, 2020 | 63.64 | 64.72 | 60.18 | 60.78 | 6,686,153 | -2.67(-4.21%) |
Mar 02, 2020 | 61.62 | 63.55 | 60.15 | 63.45 | 6,114,357 | +2.25(+3.68%) |
Feb 28, 2020 | 60.43 | 62.14 | 59.50 | 61.20 | 8,527,613 | -1.02(-1.64%) |
Feb 27, 2020 | 63.67 | 65.24 | 62.22 | 62.22 | 4,892,202 | -2.71(-4.18%) |
Feb 26, 2020 | 65.96 | 67.00 | 64.91 | 64.93 | 4,181,776 | -0.72(-1.10%) |
Feb 25, 2020 | 69.85 | 69.96 | 65.48 | 65.65 | 4,560,260 | -3.90(-5.61%) |
Feb 24, 2020 | 68.64 | 70.21 | 68.51 | 69.55 | 3,487,960 | -1.61(-2.26%) |
Feb 21, 2020 | 70.98 | 71.49 | 70.44 | 71.16 | 2,975,794 | -0.23(-0.32%) |
Feb 20, 2020 | 70.93 | 71.48 | 70.21 | 71.39 | 3,178,067 | +0.50(+0.71%) |
Feb 19, 2020 | 70.53 | 71.20 | 70.27 | 70.89 | 2,733,428 | +0.62(+0.88%) |
Feb 18, 2020 | 70.80 | 71.20 | 70.11 | 70.27 | 4,601,913 | -0.84(-1.18%) |
Feb 14, 2020 | 71.64 | 71.74 | 70.63 | 71.11 | 2,131,903 | -0.33(-0.46%) |
Feb 13, 2020 | 71.00 | 71.62 | 70.69 | 71.44 | 1,968,086 | +0.10(+0.14%) |
Feb 12, 2020 | 71.04 | 71.71 | 70.75 | 71.34 | 2,627,213 | +0.82(+1.17%) |
Feb 11, 2020 | 70.55 | 71.02 | 70.29 | 70.52 | 2,366,618 | -0.31(-0.44%) |
Feb 10, 2020 | 70.40 | 71.07 | 70.23 | 70.83 | 2,365,854 | +0.31(+0.45%) |
Feb 07, 2020 | 70.85 | 71.48 | 70.44 | 70.52 | 2,299,552 | -0.95(-1.33%) |
Feb 06, 2020 | 72.20 | 72.52 | 71.41 | 71.47 | 2,739,307 | -0.44(-0.61%) |
Feb 05, 2020 | 71.71 | 72.35 | 71.25 | 71.91 | 2,734,356 | +0.55(+0.77%) |
Feb 04, 2020 | 71.49 | 72.19 | 71.28 | 71.36 | 3,698,598 | +0.88(+1.25%) |