Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 55.28 | 55.56 | 54.29 | 54.95 | 1,221,333 | -1.09(-1.94%) |
Apr 29, 2020 | 55.81 | 56.96 | 54.99 | 56.04 | 1,206,375 | +2.03(+3.75%) |
Apr 28, 2020 | 53.86 | 54.35 | 53.27 | 54.02 | 1,406,866 | +1.85(+3.54%) |
Apr 27, 2020 | 51.59 | 52.91 | 51.47 | 52.17 | 1,129,133 | +0.88(+1.71%) |
Apr 24, 2020 | 51.40 | 51.80 | 50.72 | 51.29 | 1,239,811 | +0.09(+0.18%) |
Apr 23, 2020 | 51.56 | 52.09 | 50.75 | 51.20 | 997,660 | -0.44(-0.85%) |
Apr 22, 2020 | 53.93 | 54.72 | 51.33 | 51.64 | 1,005,872 | -1.31(-2.47%) |
Apr 21, 2020 | 51.70 | 53.73 | 50.64 | 52.94 | 1,147,693 | +0.71(+1.36%) |
Apr 20, 2020 | 51.33 | 53.55 | 50.87 | 52.24 | 1,394,872 | -0.34(-0.64%) |
Apr 17, 2020 | 52.46 | 53.24 | 51.49 | 52.57 | 508,412 | +2.00(+3.96%) |
Apr 16, 2020 | 51.97 | 52.47 | 49.84 | 50.57 | 503,251 | -1.20(-2.31%) |
Apr 15, 2020 | 53.80 | 54.41 | 51.35 | 51.77 | 787,656 | -3.81(-6.85%) |
Apr 14, 2020 | 54.50 | 56.21 | 54.50 | 55.58 | 486,679 | +1.94(+3.62%) |
Apr 13, 2020 | 56.72 | 57.24 | 52.95 | 53.64 | 388,914 | -3.58(-6.25%) |
Apr 09, 2020 | 55.25 | 58.24 | 54.64 | 57.21 | 584,005 | +3.27(+6.05%) |
Apr 08, 2020 | 51.91 | 54.28 | 50.12 | 53.95 | 386,153 | +3.26(+6.43%) |
Apr 07, 2020 | 52.68 | 53.85 | 50.53 | 50.69 | 871,733 | -0.01(-0.02%) |
Apr 06, 2020 | 50.56 | 52.83 | 49.80 | 50.70 | 950,097 | +2.52(+5.24%) |
Apr 03, 2020 | 50.51 | 51.49 | 47.64 | 48.18 | 785,782 | -2.97(-5.81%) |
Apr 02, 2020 | 50.95 | 51.97 | 48.85 | 51.15 | 781,374 | -0.03(-0.07%) |
Apr 01, 2020 | 50.46 | 51.91 | 47.67 | 51.18 | 3,436,291 | -1.06(-2.04%) |
Mar 31, 2020 | 52.29 | 53.99 | 51.56 | 52.24 | 2,316,898 | -1.62(-3.01%) |
Mar 30, 2020 | 53.67 | 54.35 | 51.13 | 53.86 | 924,244 | +0.63(+1.19%) |
Mar 27, 2020 | 51.42 | 54.75 | 49.91 | 53.23 | 3,058,058 | +0.19(+0.37%) |
Mar 26, 2020 | 50.54 | 53.04 | 49.85 | 53.04 | 975,191 | +3.20(+6.43%) |
Mar 25, 2020 | 47.89 | 52.58 | 47.64 | 49.83 | 1,774,134 | +1.91(+3.99%) |
Mar 24, 2020 | 46.12 | 49.79 | 45.39 | 47.92 | 1,181,969 | +3.47(+7.80%) |
Mar 23, 2020 | 43.69 | 45.12 | 42.47 | 44.45 | 1,312,647 | +0.40(+0.91%) |
Mar 20, 2020 | 44.02 | 48.14 | 42.25 | 44.05 | 853,755 | +0.74(+1.72%) |
Mar 19, 2020 | 40.57 | 45.56 | 37.80 | 43.31 | 1,170,332 | +2.72(+6.69%) |
Mar 18, 2020 | 47.72 | 49.58 | 38.39 | 40.59 | 935,130 | -10.20(-20.09%) |
Mar 17, 2020 | 48.55 | 50.80 | 46.44 | 50.80 | 900,908 | +3.18(+6.67%) |
Mar 16, 2020 | 56.02 | 58.49 | 46.74 | 47.62 | 1,058,013 | -13.21(-21.72%) |
Mar 13, 2020 | 59.09 | 61.01 | 57.13 | 60.83 | 1,205,787 | +4.25(+7.52%) |
Mar 12, 2020 | 57.03 | 59.92 | 53.45 | 56.58 | 1,034,815 | -4.05(-6.69%) |
Mar 11, 2020 | 62.63 | 62.81 | 60.07 | 60.63 | 672,436 | -2.98(-4.69%) |
Mar 10, 2020 | 61.92 | 63.67 | 60.12 | 63.62 | 824,381 | +2.72(+4.47%) |
Mar 09, 2020 | 60.80 | 62.17 | 60.05 | 60.89 | 623,688 | -3.17(-4.94%) |
Mar 06, 2020 | 63.21 | 64.40 | 61.95 | 64.06 | 1,116,762 | -0.26(-0.40%) |
Mar 05, 2020 | 64.04 | 64.51 | 63.37 | 64.32 | 492,361 | -0.58(-0.89%) |
Mar 04, 2020 | 63.11 | 64.90 | 63.04 | 64.89 | 605,220 | +2.70(+4.34%) |
Mar 03, 2020 | 62.40 | 64.17 | 61.32 | 62.19 | 772,771 | +0.05(+0.08%) |
Mar 02, 2020 | 60.36 | 62.40 | 59.10 | 62.14 | 690,740 | +2.12(+3.54%) |
Feb 28, 2020 | 59.11 | 60.35 | 57.44 | 60.02 | 1,850,261 | -0.28(-0.47%) |
Feb 27, 2020 | 63.41 | 63.42 | 60.30 | 60.31 | 508,939 | -3.81(-5.94%) |
Feb 26, 2020 | 64.08 | 65.60 | 63.72 | 64.12 | 438,318 | +0.04(+0.07%) |
Feb 25, 2020 | 65.51 | 65.51 | 63.39 | 64.07 | 721,366 | -1.37(-2.09%) |
Feb 24, 2020 | 65.99 | 66.55 | 64.87 | 65.45 | 844,439 | -1.09(-1.65%) |
Feb 21, 2020 | 66.51 | 67.28 | 65.69 | 66.54 | 798,952 | +0.40(+0.61%) |
Feb 20, 2020 | 64.12 | 66.57 | 64.12 | 66.14 | 512,479 | +2.01(+3.14%) |
Feb 19, 2020 | 64.99 | 64.99 | 63.71 | 64.12 | 313,606 | -0.79(-1.21%) |
Feb 18, 2020 | 64.88 | 65.11 | 64.44 | 64.91 | 279,734 | +0.15(+0.23%) |
Feb 14, 2020 | 63.93 | 64.79 | 63.77 | 64.76 | 490,714 | +0.92(+1.44%) |
Feb 13, 2020 | 63.11 | 64.15 | 63.11 | 63.84 | 246,856 | +0.74(+1.17%) |
Feb 12, 2020 | 63.75 | 63.77 | 62.68 | 63.11 | 323,183 | -0.74(-1.16%) |
Feb 11, 2020 | 64.94 | 65.31 | 63.70 | 63.85 | 391,010 | -0.89(-1.37%) |
Feb 10, 2020 | 64.77 | 64.90 | 64.19 | 64.73 | 594,188 | +0.36(+0.56%) |
Feb 07, 2020 | 64.18 | 64.50 | 63.93 | 64.38 | 291,006 | +0.39(+0.61%) |
Feb 06, 2020 | 63.61 | 64.43 | 63.51 | 63.98 | 267,096 | +0.43(+0.67%) |
Feb 05, 2020 | 63.77 | 63.91 | 63.13 | 63.56 | 588,123 | -0.18(-0.29%) |
Feb 04, 2020 | 63.51 | 64.08 | 63.13 | 63.74 | 245,935 | +0.30(+0.47%) |